{
 "cells": [
  {
   "cell_type": "code",
   "execution_count": 1,
   "id": "542c0c3e",
   "metadata": {},
   "outputs": [],
   "source": [
    "import easyquotation"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 3,
   "id": "8e521ec9",
   "metadata": {},
   "outputs": [],
   "source": [
    "quotation = easyquotation.use('sina') # 新浪 ['sina'] 腾讯 ['tencent', 'qq']"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 4,
   "id": "65e10db1",
   "metadata": {
    "collapsed": true
   },
   "outputs": [
    {
     "data": {
      "text/plain": [
       "{'sz000001': {'name': '平安银行',\n",
       "  'open': 20.58,\n",
       "  'close': 20.6,\n",
       "  'now': 20.44,\n",
       "  'high': 20.8,\n",
       "  'low': 20.2,\n",
       "  'buy': 20.43,\n",
       "  'sell': 20.44,\n",
       "  'turnover': 73376279,\n",
       "  'volume': 1495845469.98,\n",
       "  'bid1_volume': 39100,\n",
       "  'bid1': 20.43,\n",
       "  'bid2_volume': 37000,\n",
       "  'bid2': 20.42,\n",
       "  'bid3_volume': 42800,\n",
       "  'bid3': 20.41,\n",
       "  'bid4_volume': 34500,\n",
       "  'bid4': 20.4,\n",
       "  'bid5_volume': 21900,\n",
       "  'bid5': 20.39,\n",
       "  'ask1_volume': 13200,\n",
       "  'ask1': 20.44,\n",
       "  'ask2_volume': 37900,\n",
       "  'ask2': 20.45,\n",
       "  'ask3_volume': 60000,\n",
       "  'ask3': 20.46,\n",
       "  'ask4_volume': 15500,\n",
       "  'ask4': 20.47,\n",
       "  'ask5_volume': 31500,\n",
       "  'ask5': 20.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000002': {'name': '万科Ａ',\n",
       "  'open': 23.0,\n",
       "  'close': 23.09,\n",
       "  'now': 22.7,\n",
       "  'high': 23.16,\n",
       "  'low': 22.65,\n",
       "  'buy': 22.7,\n",
       "  'sell': 22.71,\n",
       "  'turnover': 67291753,\n",
       "  'volume': 1533764214.95,\n",
       "  'bid1_volume': 29000,\n",
       "  'bid1': 22.7,\n",
       "  'bid2_volume': 58800,\n",
       "  'bid2': 22.69,\n",
       "  'bid3_volume': 157081,\n",
       "  'bid3': 22.68,\n",
       "  'bid4_volume': 113900,\n",
       "  'bid4': 22.67,\n",
       "  'bid5_volume': 171900,\n",
       "  'bid5': 22.66,\n",
       "  'ask1_volume': 70800,\n",
       "  'ask1': 22.71,\n",
       "  'ask2_volume': 52202,\n",
       "  'ask2': 22.72,\n",
       "  'ask3_volume': 41600,\n",
       "  'ask3': 22.73,\n",
       "  'ask4_volume': 22600,\n",
       "  'ask4': 22.74,\n",
       "  'ask5_volume': 53300,\n",
       "  'ask5': 22.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000003': {'name': 'PT金田A',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000004': {'name': '国华网安',\n",
       "  'open': 26.5,\n",
       "  'close': 25.97,\n",
       "  'now': 25.84,\n",
       "  'high': 26.9,\n",
       "  'low': 24.8,\n",
       "  'buy': 25.83,\n",
       "  'sell': 25.84,\n",
       "  'turnover': 19514812,\n",
       "  'volume': 499357192.01,\n",
       "  'bid1_volume': 8600,\n",
       "  'bid1': 25.83,\n",
       "  'bid2_volume': 2600,\n",
       "  'bid2': 25.82,\n",
       "  'bid3_volume': 4500,\n",
       "  'bid3': 25.81,\n",
       "  'bid4_volume': 18400,\n",
       "  'bid4': 25.8,\n",
       "  'bid5_volume': 2000,\n",
       "  'bid5': 25.79,\n",
       "  'ask1_volume': 3400,\n",
       "  'ask1': 25.84,\n",
       "  'ask2_volume': 800,\n",
       "  'ask2': 25.85,\n",
       "  'ask3_volume': 2400,\n",
       "  'ask3': 25.86,\n",
       "  'ask4_volume': 1800,\n",
       "  'ask4': 25.87,\n",
       "  'ask5_volume': 9900,\n",
       "  'ask5': 25.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000005': {'name': 'ST星源',\n",
       "  'open': 2.24,\n",
       "  'close': 2.17,\n",
       "  'now': 2.13,\n",
       "  'high': 2.24,\n",
       "  'low': 2.13,\n",
       "  'buy': 2.13,\n",
       "  'sell': 2.14,\n",
       "  'turnover': 30638310,\n",
       "  'volume': 66337384.4,\n",
       "  'bid1_volume': 582175,\n",
       "  'bid1': 2.13,\n",
       "  'bid2_volume': 395000,\n",
       "  'bid2': 2.12,\n",
       "  'bid3_volume': 450800,\n",
       "  'bid3': 2.11,\n",
       "  'bid4_volume': 413600,\n",
       "  'bid4': 2.1,\n",
       "  'bid5_volume': 120000,\n",
       "  'bid5': 2.09,\n",
       "  'ask1_volume': 335817,\n",
       "  'ask1': 2.14,\n",
       "  'ask2_volume': 325600,\n",
       "  'ask2': 2.15,\n",
       "  'ask3_volume': 192300,\n",
       "  'ask3': 2.16,\n",
       "  'ask4_volume': 153700,\n",
       "  'ask4': 2.17,\n",
       "  'ask5_volume': 350300,\n",
       "  'ask5': 2.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000006': {'name': '深振业Ａ',\n",
       "  'open': 4.66,\n",
       "  'close': 4.67,\n",
       "  'now': 4.63,\n",
       "  'high': 4.69,\n",
       "  'low': 4.62,\n",
       "  'buy': 4.62,\n",
       "  'sell': 4.63,\n",
       "  'turnover': 6671877,\n",
       "  'volume': 31004015.04,\n",
       "  'bid1_volume': 401950,\n",
       "  'bid1': 4.62,\n",
       "  'bid2_volume': 289800,\n",
       "  'bid2': 4.61,\n",
       "  'bid3_volume': 351400,\n",
       "  'bid3': 4.6,\n",
       "  'bid4_volume': 44900,\n",
       "  'bid4': 4.59,\n",
       "  'bid5_volume': 179500,\n",
       "  'bid5': 4.58,\n",
       "  'ask1_volume': 4000,\n",
       "  'ask1': 4.63,\n",
       "  'ask2_volume': 229197,\n",
       "  'ask2': 4.64,\n",
       "  'ask3_volume': 263900,\n",
       "  'ask3': 4.65,\n",
       "  'ask4_volume': 58000,\n",
       "  'ask4': 4.66,\n",
       "  'ask5_volume': 60700,\n",
       "  'ask5': 4.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000007': {'name': '*ST全新',\n",
       "  'open': 4.82,\n",
       "  'close': 4.83,\n",
       "  'now': 4.78,\n",
       "  'high': 4.85,\n",
       "  'low': 4.75,\n",
       "  'buy': 4.77,\n",
       "  'sell': 4.78,\n",
       "  'turnover': 5399500,\n",
       "  'volume': 25889440.0,\n",
       "  'bid1_volume': 18600,\n",
       "  'bid1': 4.77,\n",
       "  'bid2_volume': 71500,\n",
       "  'bid2': 4.75,\n",
       "  'bid3_volume': 4700,\n",
       "  'bid3': 4.74,\n",
       "  'bid4_volume': 27300,\n",
       "  'bid4': 4.73,\n",
       "  'bid5_volume': 33800,\n",
       "  'bid5': 4.72,\n",
       "  'ask1_volume': 6100,\n",
       "  'ask1': 4.78,\n",
       "  'ask2_volume': 15500,\n",
       "  'ask2': 4.79,\n",
       "  'ask3_volume': 25950,\n",
       "  'ask3': 4.8,\n",
       "  'ask4_volume': 15000,\n",
       "  'ask4': 4.81,\n",
       "  'ask5_volume': 68800,\n",
       "  'ask5': 4.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000008': {'name': '神州高铁',\n",
       "  'open': 2.17,\n",
       "  'close': 2.18,\n",
       "  'now': 2.17,\n",
       "  'high': 2.19,\n",
       "  'low': 2.16,\n",
       "  'buy': 2.17,\n",
       "  'sell': 2.18,\n",
       "  'turnover': 10223800,\n",
       "  'volume': 22248503.0,\n",
       "  'bid1_volume': 42300,\n",
       "  'bid1': 2.17,\n",
       "  'bid2_volume': 1020000,\n",
       "  'bid2': 2.16,\n",
       "  'bid3_volume': 1033400,\n",
       "  'bid3': 2.15,\n",
       "  'bid4_volume': 176100,\n",
       "  'bid4': 2.14,\n",
       "  'bid5_volume': 103200,\n",
       "  'bid5': 2.13,\n",
       "  'ask1_volume': 778040,\n",
       "  'ask1': 2.18,\n",
       "  'ask2_volume': 2916712,\n",
       "  'ask2': 2.19,\n",
       "  'ask3_volume': 1865300,\n",
       "  'ask3': 2.2,\n",
       "  'ask4_volume': 660800,\n",
       "  'ask4': 2.21,\n",
       "  'ask5_volume': 1331500,\n",
       "  'ask5': 2.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000009': {'name': '中国宝安',\n",
       "  'open': 21.5,\n",
       "  'close': 21.3,\n",
       "  'now': 22.39,\n",
       "  'high': 22.66,\n",
       "  'low': 21.23,\n",
       "  'buy': 22.38,\n",
       "  'sell': 22.39,\n",
       "  'turnover': 107557215,\n",
       "  'volume': 2386339657.06,\n",
       "  'bid1_volume': 33400,\n",
       "  'bid1': 22.38,\n",
       "  'bid2_volume': 13291,\n",
       "  'bid2': 22.37,\n",
       "  'bid3_volume': 15400,\n",
       "  'bid3': 22.36,\n",
       "  'bid4_volume': 19700,\n",
       "  'bid4': 22.35,\n",
       "  'bid5_volume': 3400,\n",
       "  'bid5': 22.34,\n",
       "  'ask1_volume': 4600,\n",
       "  'ask1': 22.39,\n",
       "  'ask2_volume': 9100,\n",
       "  'ask2': 22.4,\n",
       "  'ask3_volume': 4900,\n",
       "  'ask3': 22.41,\n",
       "  'ask4_volume': 22400,\n",
       "  'ask4': 22.42,\n",
       "  'ask5_volume': 6400,\n",
       "  'ask5': 22.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000010': {'name': '美丽生态',\n",
       "  'open': 3.82,\n",
       "  'close': 3.82,\n",
       "  'now': 3.83,\n",
       "  'high': 3.84,\n",
       "  'low': 3.8,\n",
       "  'buy': 3.83,\n",
       "  'sell': 3.84,\n",
       "  'turnover': 3545810,\n",
       "  'volume': 13532047.1,\n",
       "  'bid1_volume': 28300,\n",
       "  'bid1': 3.83,\n",
       "  'bid2_volume': 438600,\n",
       "  'bid2': 3.82,\n",
       "  'bid3_volume': 110500,\n",
       "  'bid3': 3.81,\n",
       "  'bid4_volume': 386800,\n",
       "  'bid4': 3.8,\n",
       "  'bid5_volume': 36600,\n",
       "  'bid5': 3.79,\n",
       "  'ask1_volume': 254900,\n",
       "  'ask1': 3.84,\n",
       "  'ask2_volume': 196000,\n",
       "  'ask2': 3.85,\n",
       "  'ask3_volume': 132300,\n",
       "  'ask3': 3.86,\n",
       "  'ask4_volume': 41100,\n",
       "  'ask4': 3.87,\n",
       "  'ask5_volume': 78000,\n",
       "  'ask5': 3.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000011': {'name': '深物业A',\n",
       "  'open': 12.22,\n",
       "  'close': 12.12,\n",
       "  'now': 12.04,\n",
       "  'high': 12.25,\n",
       "  'low': 11.93,\n",
       "  'buy': 12.03,\n",
       "  'sell': 12.04,\n",
       "  'turnover': 3435231,\n",
       "  'volume': 41352170.38,\n",
       "  'bid1_volume': 26500,\n",
       "  'bid1': 12.03,\n",
       "  'bid2_volume': 20100,\n",
       "  'bid2': 12.02,\n",
       "  'bid3_volume': 9300,\n",
       "  'bid3': 12.01,\n",
       "  'bid4_volume': 7500,\n",
       "  'bid4': 12.0,\n",
       "  'bid5_volume': 2600,\n",
       "  'bid5': 11.99,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 12.04,\n",
       "  'ask2_volume': 13600,\n",
       "  'ask2': 12.05,\n",
       "  'ask3_volume': 7100,\n",
       "  'ask3': 12.06,\n",
       "  'ask4_volume': 7800,\n",
       "  'ask4': 12.07,\n",
       "  'ask5_volume': 100,\n",
       "  'ask5': 12.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000012': {'name': '南玻Ａ',\n",
       "  'open': 11.72,\n",
       "  'close': 11.5,\n",
       "  'now': 11.59,\n",
       "  'high': 11.76,\n",
       "  'low': 11.3,\n",
       "  'buy': 11.58,\n",
       "  'sell': 11.59,\n",
       "  'turnover': 64647691,\n",
       "  'volume': 742197163.19,\n",
       "  'bid1_volume': 116323,\n",
       "  'bid1': 11.58,\n",
       "  'bid2_volume': 47900,\n",
       "  'bid2': 11.57,\n",
       "  'bid3_volume': 42909,\n",
       "  'bid3': 11.56,\n",
       "  'bid4_volume': 161500,\n",
       "  'bid4': 11.55,\n",
       "  'bid5_volume': 48000,\n",
       "  'bid5': 11.54,\n",
       "  'ask1_volume': 3895,\n",
       "  'ask1': 11.59,\n",
       "  'ask2_volume': 11400,\n",
       "  'ask2': 11.6,\n",
       "  'ask3_volume': 13000,\n",
       "  'ask3': 11.61,\n",
       "  'ask4_volume': 41986,\n",
       "  'ask4': 11.62,\n",
       "  'ask5_volume': 16834,\n",
       "  'ask5': 11.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000013': {'name': '*ST石化A',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000014': {'name': '沙河股份',\n",
       "  'open': 7.53,\n",
       "  'close': 7.51,\n",
       "  'now': 7.49,\n",
       "  'high': 7.57,\n",
       "  'low': 7.49,\n",
       "  'buy': 7.49,\n",
       "  'sell': 7.51,\n",
       "  'turnover': 517800,\n",
       "  'volume': 3897944.0,\n",
       "  'bid1_volume': 10000,\n",
       "  'bid1': 7.49,\n",
       "  'bid2_volume': 8900,\n",
       "  'bid2': 7.48,\n",
       "  'bid3_volume': 4200,\n",
       "  'bid3': 7.47,\n",
       "  'bid4_volume': 2100,\n",
       "  'bid4': 7.46,\n",
       "  'bid5_volume': 1800,\n",
       "  'bid5': 7.45,\n",
       "  'ask1_volume': 2200,\n",
       "  'ask1': 7.51,\n",
       "  'ask2_volume': 12500,\n",
       "  'ask2': 7.52,\n",
       "  'ask3_volume': 12700,\n",
       "  'ask3': 7.53,\n",
       "  'ask4_volume': 10300,\n",
       "  'ask4': 7.54,\n",
       "  'ask5_volume': 5600,\n",
       "  'ask5': 7.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000015': {'name': 'PT中浩A',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000016': {'name': '深康佳Ａ',\n",
       "  'open': 6.16,\n",
       "  'close': 6.16,\n",
       "  'now': 6.19,\n",
       "  'high': 6.24,\n",
       "  'low': 6.15,\n",
       "  'buy': 6.18,\n",
       "  'sell': 6.19,\n",
       "  'turnover': 14490707,\n",
       "  'volume': 89816697.11,\n",
       "  'bid1_volume': 137900,\n",
       "  'bid1': 6.18,\n",
       "  'bid2_volume': 278500,\n",
       "  'bid2': 6.17,\n",
       "  'bid3_volume': 418200,\n",
       "  'bid3': 6.16,\n",
       "  'bid4_volume': 132700,\n",
       "  'bid4': 6.15,\n",
       "  'bid5_volume': 17400,\n",
       "  'bid5': 6.14,\n",
       "  'ask1_volume': 43300,\n",
       "  'ask1': 6.19,\n",
       "  'ask2_volume': 241800,\n",
       "  'ask2': 6.2,\n",
       "  'ask3_volume': 255800,\n",
       "  'ask3': 6.21,\n",
       "  'ask4_volume': 228000,\n",
       "  'ask4': 6.22,\n",
       "  'ask5_volume': 256700,\n",
       "  'ask5': 6.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000017': {'name': '深中华A',\n",
       "  'open': 4.64,\n",
       "  'close': 4.49,\n",
       "  'now': 4.5,\n",
       "  'high': 4.64,\n",
       "  'low': 4.35,\n",
       "  'buy': 4.49,\n",
       "  'sell': 4.5,\n",
       "  'turnover': 30239297,\n",
       "  'volume': 135145887.56,\n",
       "  'bid1_volume': 6400,\n",
       "  'bid1': 4.49,\n",
       "  'bid2_volume': 55703,\n",
       "  'bid2': 4.48,\n",
       "  'bid3_volume': 66000,\n",
       "  'bid3': 4.47,\n",
       "  'bid4_volume': 26900,\n",
       "  'bid4': 4.46,\n",
       "  'bid5_volume': 62900,\n",
       "  'bid5': 4.45,\n",
       "  'ask1_volume': 30600,\n",
       "  'ask1': 4.5,\n",
       "  'ask2_volume': 207200,\n",
       "  'ask2': 4.51,\n",
       "  'ask3_volume': 85600,\n",
       "  'ask3': 4.52,\n",
       "  'ask4_volume': 119700,\n",
       "  'ask4': 4.53,\n",
       "  'ask5_volume': 38700,\n",
       "  'ask5': 4.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000018': {'name': '神城A退',\n",
       "  'open': 0.27,\n",
       "  'close': 0.27,\n",
       "  'now': 0.27,\n",
       "  'high': 0.28,\n",
       "  'low': 0.26,\n",
       "  'buy': 0.26,\n",
       "  'sell': 0.27,\n",
       "  'turnover': 58571757,\n",
       "  'volume': 16000715.0,\n",
       "  'bid1_volume': 15376500,\n",
       "  'bid1': 0.26,\n",
       "  'bid2_volume': 1689300,\n",
       "  'bid2': 0.25,\n",
       "  'bid3_volume': 542800,\n",
       "  'bid3': 0.24,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 354749,\n",
       "  'ask1': 0.27,\n",
       "  'ask2_volume': 5341932,\n",
       "  'ask2': 0.28,\n",
       "  'ask3_volume': 5972080,\n",
       "  'ask3': 0.29,\n",
       "  'ask4_volume': 5347744,\n",
       "  'ask4': 0.3,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2020-01-06',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000019': {'name': '深粮控股',\n",
       "  'open': 7.43,\n",
       "  'close': 7.43,\n",
       "  'now': 7.57,\n",
       "  'high': 7.57,\n",
       "  'low': 7.38,\n",
       "  'buy': 7.56,\n",
       "  'sell': 7.57,\n",
       "  'turnover': 7883128,\n",
       "  'volume': 59143956.56,\n",
       "  'bid1_volume': 60700,\n",
       "  'bid1': 7.56,\n",
       "  'bid2_volume': 55123,\n",
       "  'bid2': 7.55,\n",
       "  'bid3_volume': 50100,\n",
       "  'bid3': 7.54,\n",
       "  'bid4_volume': 68400,\n",
       "  'bid4': 7.53,\n",
       "  'bid5_volume': 49300,\n",
       "  'bid5': 7.52,\n",
       "  'ask1_volume': 118800,\n",
       "  'ask1': 7.57,\n",
       "  'ask2_volume': 113200,\n",
       "  'ask2': 7.58,\n",
       "  'ask3_volume': 130000,\n",
       "  'ask3': 7.59,\n",
       "  'ask4_volume': 114240,\n",
       "  'ask4': 7.6,\n",
       "  'ask5_volume': 46200,\n",
       "  'ask5': 7.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000020': {'name': '深华发Ａ',\n",
       "  'open': 10.44,\n",
       "  'close': 10.44,\n",
       "  'now': 10.3,\n",
       "  'high': 10.8,\n",
       "  'low': 10.23,\n",
       "  'buy': 10.3,\n",
       "  'sell': 10.31,\n",
       "  'turnover': 4005762,\n",
       "  'volume': 41636830.12,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 10.3,\n",
       "  'bid2_volume': 30900,\n",
       "  'bid2': 10.29,\n",
       "  'bid3_volume': 44900,\n",
       "  'bid3': 10.28,\n",
       "  'bid4_volume': 14800,\n",
       "  'bid4': 10.27,\n",
       "  'bid5_volume': 31600,\n",
       "  'bid5': 10.26,\n",
       "  'ask1_volume': 5700,\n",
       "  'ask1': 10.31,\n",
       "  'ask2_volume': 4000,\n",
       "  'ask2': 10.33,\n",
       "  'ask3_volume': 400,\n",
       "  'ask3': 10.34,\n",
       "  'ask4_volume': 300,\n",
       "  'ask4': 10.35,\n",
       "  'ask5_volume': 1100,\n",
       "  'ask5': 10.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000021': {'name': '深科技',\n",
       "  'open': 17.25,\n",
       "  'close': 17.19,\n",
       "  'now': 17.17,\n",
       "  'high': 17.36,\n",
       "  'low': 17.08,\n",
       "  'buy': 17.17,\n",
       "  'sell': 17.18,\n",
       "  'turnover': 15384175,\n",
       "  'volume': 265049452.4,\n",
       "  'bid1_volume': 75200,\n",
       "  'bid1': 17.17,\n",
       "  'bid2_volume': 68600,\n",
       "  'bid2': 17.16,\n",
       "  'bid3_volume': 72200,\n",
       "  'bid3': 17.15,\n",
       "  'bid4_volume': 34700,\n",
       "  'bid4': 17.14,\n",
       "  'bid5_volume': 57100,\n",
       "  'bid5': 17.13,\n",
       "  'ask1_volume': 20700,\n",
       "  'ask1': 17.18,\n",
       "  'ask2_volume': 26400,\n",
       "  'ask2': 17.19,\n",
       "  'ask3_volume': 31300,\n",
       "  'ask3': 17.2,\n",
       "  'ask4_volume': 9600,\n",
       "  'ask4': 17.21,\n",
       "  'ask5_volume': 10500,\n",
       "  'ask5': 17.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000023': {'name': '深天地Ａ',\n",
       "  'open': 13.87,\n",
       "  'close': 13.87,\n",
       "  'now': 14.24,\n",
       "  'high': 14.33,\n",
       "  'low': 13.87,\n",
       "  'buy': 14.23,\n",
       "  'sell': 14.24,\n",
       "  'turnover': 416001,\n",
       "  'volume': 5897433.24,\n",
       "  'bid1_volume': 2400,\n",
       "  'bid1': 14.23,\n",
       "  'bid2_volume': 400,\n",
       "  'bid2': 14.22,\n",
       "  'bid3_volume': 1100,\n",
       "  'bid3': 14.21,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 14.16,\n",
       "  'bid5_volume': 600,\n",
       "  'bid5': 14.1,\n",
       "  'ask1_volume': 8300,\n",
       "  'ask1': 14.24,\n",
       "  'ask2_volume': 500,\n",
       "  'ask2': 14.29,\n",
       "  'ask3_volume': 6700,\n",
       "  'ask3': 14.3,\n",
       "  'ask4_volume': 1400,\n",
       "  'ask4': 14.31,\n",
       "  'ask5_volume': 5400,\n",
       "  'ask5': 14.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000024': {'name': '招商地产',\n",
       "  'open': 0.0,\n",
       "  'close': 36.8,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2015-12-29',\n",
       "  'time': '15:36:05'},\n",
       " 'sz000025': {'name': '特力Ａ',\n",
       "  'open': 15.06,\n",
       "  'close': 15.01,\n",
       "  'now': 14.94,\n",
       "  'high': 15.07,\n",
       "  'low': 14.84,\n",
       "  'buy': 14.93,\n",
       "  'sell': 14.94,\n",
       "  'turnover': 3411193,\n",
       "  'volume': 50943354.05,\n",
       "  'bid1_volume': 9200,\n",
       "  'bid1': 14.93,\n",
       "  'bid2_volume': 10400,\n",
       "  'bid2': 14.92,\n",
       "  'bid3_volume': 61200,\n",
       "  'bid3': 14.91,\n",
       "  'bid4_volume': 34700,\n",
       "  'bid4': 14.9,\n",
       "  'bid5_volume': 7600,\n",
       "  'bid5': 14.89,\n",
       "  'ask1_volume': 18000,\n",
       "  'ask1': 14.94,\n",
       "  'ask2_volume': 32700,\n",
       "  'ask2': 14.95,\n",
       "  'ask3_volume': 7600,\n",
       "  'ask3': 14.96,\n",
       "  'ask4_volume': 12000,\n",
       "  'ask4': 14.98,\n",
       "  'ask5_volume': 9800,\n",
       "  'ask5': 14.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000026': {'name': '飞亚达',\n",
       "  'open': 13.74,\n",
       "  'close': 13.74,\n",
       "  'now': 13.56,\n",
       "  'high': 13.89,\n",
       "  'low': 13.5,\n",
       "  'buy': 13.55,\n",
       "  'sell': 13.56,\n",
       "  'turnover': 3250907,\n",
       "  'volume': 44312807.5,\n",
       "  'bid1_volume': 13100,\n",
       "  'bid1': 13.55,\n",
       "  'bid2_volume': 16400,\n",
       "  'bid2': 13.54,\n",
       "  'bid3_volume': 37900,\n",
       "  'bid3': 13.53,\n",
       "  'bid4_volume': 8300,\n",
       "  'bid4': 13.52,\n",
       "  'bid5_volume': 13400,\n",
       "  'bid5': 13.51,\n",
       "  'ask1_volume': 900,\n",
       "  'ask1': 13.56,\n",
       "  'ask2_volume': 6600,\n",
       "  'ask2': 13.57,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 13.58,\n",
       "  'ask4_volume': 1700,\n",
       "  'ask4': 13.59,\n",
       "  'ask5_volume': 13000,\n",
       "  'ask5': 13.6,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000027': {'name': '深圳能源',\n",
       "  'open': 9.13,\n",
       "  'close': 9.13,\n",
       "  'now': 9.09,\n",
       "  'high': 9.21,\n",
       "  'low': 9.01,\n",
       "  'buy': 9.08,\n",
       "  'sell': 9.09,\n",
       "  'turnover': 53738876,\n",
       "  'volume': 488387214.18,\n",
       "  'bid1_volume': 646220,\n",
       "  'bid1': 9.08,\n",
       "  'bid2_volume': 497300,\n",
       "  'bid2': 9.07,\n",
       "  'bid3_volume': 222300,\n",
       "  'bid3': 9.06,\n",
       "  'bid4_volume': 343800,\n",
       "  'bid4': 9.05,\n",
       "  'bid5_volume': 102800,\n",
       "  'bid5': 9.04,\n",
       "  'ask1_volume': 100444,\n",
       "  'ask1': 9.09,\n",
       "  'ask2_volume': 444849,\n",
       "  'ask2': 9.1,\n",
       "  'ask3_volume': 109500,\n",
       "  'ask3': 9.11,\n",
       "  'ask4_volume': 181600,\n",
       "  'ask4': 9.12,\n",
       "  'ask5_volume': 292940,\n",
       "  'ask5': 9.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000028': {'name': '国药一致',\n",
       "  'open': 36.94,\n",
       "  'close': 36.83,\n",
       "  'now': 36.63,\n",
       "  'high': 36.94,\n",
       "  'low': 36.51,\n",
       "  'buy': 36.61,\n",
       "  'sell': 36.63,\n",
       "  'turnover': 1442490,\n",
       "  'volume': 52875425.99,\n",
       "  'bid1_volume': 4088,\n",
       "  'bid1': 36.61,\n",
       "  'bid2_volume': 15900,\n",
       "  'bid2': 36.6,\n",
       "  'bid3_volume': 2500,\n",
       "  'bid3': 36.59,\n",
       "  'bid4_volume': 1200,\n",
       "  'bid4': 36.58,\n",
       "  'bid5_volume': 3800,\n",
       "  'bid5': 36.57,\n",
       "  'ask1_volume': 1700,\n",
       "  'ask1': 36.63,\n",
       "  'ask2_volume': 500,\n",
       "  'ask2': 36.65,\n",
       "  'ask3_volume': 2100,\n",
       "  'ask3': 36.66,\n",
       "  'ask4_volume': 1400,\n",
       "  'ask4': 36.67,\n",
       "  'ask5_volume': 2900,\n",
       "  'ask5': 36.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000029': {'name': '深深房Ａ',\n",
       "  'open': 7.45,\n",
       "  'close': 7.45,\n",
       "  'now': 7.33,\n",
       "  'high': 7.48,\n",
       "  'low': 7.31,\n",
       "  'buy': 7.33,\n",
       "  'sell': 7.34,\n",
       "  'turnover': 3741888,\n",
       "  'volume': 27544530.4,\n",
       "  'bid1_volume': 52800,\n",
       "  'bid1': 7.33,\n",
       "  'bid2_volume': 49400,\n",
       "  'bid2': 7.32,\n",
       "  'bid3_volume': 132500,\n",
       "  'bid3': 7.31,\n",
       "  'bid4_volume': 206500,\n",
       "  'bid4': 7.3,\n",
       "  'bid5_volume': 26700,\n",
       "  'bid5': 7.29,\n",
       "  'ask1_volume': 14900,\n",
       "  'ask1': 7.34,\n",
       "  'ask2_volume': 66602,\n",
       "  'ask2': 7.35,\n",
       "  'ask3_volume': 38000,\n",
       "  'ask3': 7.36,\n",
       "  'ask4_volume': 14000,\n",
       "  'ask4': 7.38,\n",
       "  'ask5_volume': 33700,\n",
       "  'ask5': 7.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000030': {'name': '富奥股份',\n",
       "  'open': 6.04,\n",
       "  'close': 6.03,\n",
       "  'now': 6.07,\n",
       "  'high': 6.12,\n",
       "  'low': 6.0,\n",
       "  'buy': 6.07,\n",
       "  'sell': 6.08,\n",
       "  'turnover': 3977480,\n",
       "  'volume': 24128314.6,\n",
       "  'bid1_volume': 118960,\n",
       "  'bid1': 6.07,\n",
       "  'bid2_volume': 23800,\n",
       "  'bid2': 6.06,\n",
       "  'bid3_volume': 45900,\n",
       "  'bid3': 6.05,\n",
       "  'bid4_volume': 35800,\n",
       "  'bid4': 6.04,\n",
       "  'bid5_volume': 55380,\n",
       "  'bid5': 6.03,\n",
       "  'ask1_volume': 16020,\n",
       "  'ask1': 6.08,\n",
       "  'ask2_volume': 41300,\n",
       "  'ask2': 6.09,\n",
       "  'ask3_volume': 78500,\n",
       "  'ask3': 6.1,\n",
       "  'ask4_volume': 63300,\n",
       "  'ask4': 6.11,\n",
       "  'ask5_volume': 38735,\n",
       "  'ask5': 6.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000031': {'name': '大悦城',\n",
       "  'open': 3.52,\n",
       "  'close': 3.52,\n",
       "  'now': 3.54,\n",
       "  'high': 3.55,\n",
       "  'low': 3.5,\n",
       "  'buy': 3.53,\n",
       "  'sell': 3.54,\n",
       "  'turnover': 6032548,\n",
       "  'volume': 21225501.73,\n",
       "  'bid1_volume': 134400,\n",
       "  'bid1': 3.53,\n",
       "  'bid2_volume': 60300,\n",
       "  'bid2': 3.52,\n",
       "  'bid3_volume': 261500,\n",
       "  'bid3': 3.51,\n",
       "  'bid4_volume': 334900,\n",
       "  'bid4': 3.5,\n",
       "  'bid5_volume': 178200,\n",
       "  'bid5': 3.49,\n",
       "  'ask1_volume': 286100,\n",
       "  'ask1': 3.54,\n",
       "  'ask2_volume': 445700,\n",
       "  'ask2': 3.55,\n",
       "  'ask3_volume': 208400,\n",
       "  'ask3': 3.56,\n",
       "  'ask4_volume': 81400,\n",
       "  'ask4': 3.57,\n",
       "  'ask5_volume': 86400,\n",
       "  'ask5': 3.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000032': {'name': '深桑达Ａ',\n",
       "  'open': 18.26,\n",
       "  'close': 18.24,\n",
       "  'now': 18.16,\n",
       "  'high': 18.44,\n",
       "  'low': 18.05,\n",
       "  'buy': 18.16,\n",
       "  'sell': 18.17,\n",
       "  'turnover': 975932,\n",
       "  'volume': 17721560.33,\n",
       "  'bid1_volume': 1100,\n",
       "  'bid1': 18.16,\n",
       "  'bid2_volume': 400,\n",
       "  'bid2': 18.15,\n",
       "  'bid3_volume': 3700,\n",
       "  'bid3': 18.14,\n",
       "  'bid4_volume': 9700,\n",
       "  'bid4': 18.13,\n",
       "  'bid5_volume': 29300,\n",
       "  'bid5': 18.12,\n",
       "  'ask1_volume': 400,\n",
       "  'ask1': 18.17,\n",
       "  'ask2_volume': 4400,\n",
       "  'ask2': 18.18,\n",
       "  'ask3_volume': 2400,\n",
       "  'ask3': 18.19,\n",
       "  'ask4_volume': 6600,\n",
       "  'ask4': 18.2,\n",
       "  'ask5_volume': 8089,\n",
       "  'ask5': 18.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000033': {'name': '新都退',\n",
       "  'open': 1.67,\n",
       "  'close': 1.63,\n",
       "  'now': 1.7,\n",
       "  'high': 1.77,\n",
       "  'low': 1.59,\n",
       "  'buy': 1.69,\n",
       "  'sell': 1.7,\n",
       "  'turnover': 38804227,\n",
       "  'volume': 65221874.0,\n",
       "  'bid1_volume': 744626,\n",
       "  'bid1': 1.69,\n",
       "  'bid2_volume': 533074,\n",
       "  'bid2': 1.68,\n",
       "  'bid3_volume': 87264,\n",
       "  'bid3': 1.67,\n",
       "  'bid4_volume': 1102700,\n",
       "  'bid4': 1.66,\n",
       "  'bid5_volume': 104800,\n",
       "  'bid5': 1.65,\n",
       "  'ask1_volume': 292040,\n",
       "  'ask1': 1.7,\n",
       "  'ask2_volume': 555838,\n",
       "  'ask2': 1.71,\n",
       "  'ask3_volume': 171531,\n",
       "  'ask3': 1.72,\n",
       "  'ask4_volume': 268307,\n",
       "  'ask4': 1.73,\n",
       "  'ask5_volume': 68800,\n",
       "  'ask5': 1.74,\n",
       "  'date': '2017-07-06',\n",
       "  'time': '16:35:03'},\n",
       " 'sz000034': {'name': '神州数码',\n",
       "  'open': 17.91,\n",
       "  'close': 17.89,\n",
       "  'now': 17.98,\n",
       "  'high': 18.27,\n",
       "  'low': 17.9,\n",
       "  'buy': 17.97,\n",
       "  'sell': 17.98,\n",
       "  'turnover': 10678008,\n",
       "  'volume': 193123625.34,\n",
       "  'bid1_volume': 29100,\n",
       "  'bid1': 17.97,\n",
       "  'bid2_volume': 21800,\n",
       "  'bid2': 17.96,\n",
       "  'bid3_volume': 31800,\n",
       "  'bid3': 17.95,\n",
       "  'bid4_volume': 10600,\n",
       "  'bid4': 17.94,\n",
       "  'bid5_volume': 8300,\n",
       "  'bid5': 17.93,\n",
       "  'ask1_volume': 2000,\n",
       "  'ask1': 17.98,\n",
       "  'ask2_volume': 19400,\n",
       "  'ask2': 17.99,\n",
       "  'ask3_volume': 83816,\n",
       "  'ask3': 18.0,\n",
       "  'ask4_volume': 6000,\n",
       "  'ask4': 18.01,\n",
       "  'ask5_volume': 6800,\n",
       "  'ask5': 18.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000035': {'name': '中国天楹',\n",
       "  'open': 4.48,\n",
       "  'close': 4.46,\n",
       "  'now': 4.46,\n",
       "  'high': 4.5,\n",
       "  'low': 4.46,\n",
       "  'buy': 4.46,\n",
       "  'sell': 4.47,\n",
       "  'turnover': 4790400,\n",
       "  'volume': 21449389.0,\n",
       "  'bid1_volume': 46500,\n",
       "  'bid1': 4.46,\n",
       "  'bid2_volume': 299400,\n",
       "  'bid2': 4.45,\n",
       "  'bid3_volume': 46800,\n",
       "  'bid3': 4.44,\n",
       "  'bid4_volume': 13600,\n",
       "  'bid4': 4.43,\n",
       "  'bid5_volume': 44800,\n",
       "  'bid5': 4.42,\n",
       "  'ask1_volume': 66100,\n",
       "  'ask1': 4.47,\n",
       "  'ask2_volume': 112600,\n",
       "  'ask2': 4.48,\n",
       "  'ask3_volume': 263740,\n",
       "  'ask3': 4.49,\n",
       "  'ask4_volume': 292800,\n",
       "  'ask4': 4.5,\n",
       "  'ask5_volume': 75600,\n",
       "  'ask5': 4.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000036': {'name': '华联控股',\n",
       "  'open': 4.48,\n",
       "  'close': 4.5,\n",
       "  'now': 4.47,\n",
       "  'high': 4.55,\n",
       "  'low': 4.42,\n",
       "  'buy': 4.46,\n",
       "  'sell': 4.48,\n",
       "  'turnover': 15101403,\n",
       "  'volume': 67406052.12,\n",
       "  'bid1_volume': 207700,\n",
       "  'bid1': 4.46,\n",
       "  'bid2_volume': 419300,\n",
       "  'bid2': 4.45,\n",
       "  'bid3_volume': 185000,\n",
       "  'bid3': 4.44,\n",
       "  'bid4_volume': 52400,\n",
       "  'bid4': 4.43,\n",
       "  'bid5_volume': 42300,\n",
       "  'bid5': 4.42,\n",
       "  'ask1_volume': 16800,\n",
       "  'ask1': 4.48,\n",
       "  'ask2_volume': 71300,\n",
       "  'ask2': 4.49,\n",
       "  'ask3_volume': 65500,\n",
       "  'ask3': 4.5,\n",
       "  'ask4_volume': 28440,\n",
       "  'ask4': 4.51,\n",
       "  'ask5_volume': 107850,\n",
       "  'ask5': 4.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000037': {'name': '深南电A',\n",
       "  'open': 8.19,\n",
       "  'close': 8.18,\n",
       "  'now': 8.21,\n",
       "  'high': 8.3,\n",
       "  'low': 8.19,\n",
       "  'buy': 8.21,\n",
       "  'sell': 8.22,\n",
       "  'turnover': 2044700,\n",
       "  'volume': 16863325.0,\n",
       "  'bid1_volume': 11900,\n",
       "  'bid1': 8.21,\n",
       "  'bid2_volume': 38400,\n",
       "  'bid2': 8.2,\n",
       "  'bid3_volume': 33900,\n",
       "  'bid3': 8.19,\n",
       "  'bid4_volume': 18200,\n",
       "  'bid4': 8.18,\n",
       "  'bid5_volume': 7900,\n",
       "  'bid5': 8.17,\n",
       "  'ask1_volume': 6000,\n",
       "  'ask1': 8.22,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 8.23,\n",
       "  'ask3_volume': 11000,\n",
       "  'ask3': 8.24,\n",
       "  'ask4_volume': 16800,\n",
       "  'ask4': 8.25,\n",
       "  'ask5_volume': 14600,\n",
       "  'ask5': 8.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000038': {'name': '深大通',\n",
       "  'open': 10.13,\n",
       "  'close': 10.11,\n",
       "  'now': 10.06,\n",
       "  'high': 10.18,\n",
       "  'low': 10.05,\n",
       "  'buy': 10.06,\n",
       "  'sell': 10.07,\n",
       "  'turnover': 1415612,\n",
       "  'volume': 14289973.84,\n",
       "  'bid1_volume': 9738,\n",
       "  'bid1': 10.06,\n",
       "  'bid2_volume': 22507,\n",
       "  'bid2': 10.05,\n",
       "  'bid3_volume': 6500,\n",
       "  'bid3': 10.04,\n",
       "  'bid4_volume': 5500,\n",
       "  'bid4': 10.03,\n",
       "  'bid5_volume': 14500,\n",
       "  'bid5': 10.02,\n",
       "  'ask1_volume': 19200,\n",
       "  'ask1': 10.07,\n",
       "  'ask2_volume': 8200,\n",
       "  'ask2': 10.08,\n",
       "  'ask3_volume': 5600,\n",
       "  'ask3': 10.09,\n",
       "  'ask4_volume': 300,\n",
       "  'ask4': 10.1,\n",
       "  'ask5_volume': 11200,\n",
       "  'ask5': 10.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000039': {'name': '中集集团',\n",
       "  'open': 16.68,\n",
       "  'close': 16.76,\n",
       "  'now': 16.84,\n",
       "  'high': 16.89,\n",
       "  'low': 16.64,\n",
       "  'buy': 16.84,\n",
       "  'sell': 16.85,\n",
       "  'turnover': 16280619,\n",
       "  'volume': 272998282.09,\n",
       "  'bid1_volume': 81800,\n",
       "  'bid1': 16.84,\n",
       "  'bid2_volume': 53500,\n",
       "  'bid2': 16.83,\n",
       "  'bid3_volume': 76839,\n",
       "  'bid3': 16.82,\n",
       "  'bid4_volume': 34500,\n",
       "  'bid4': 16.81,\n",
       "  'bid5_volume': 51220,\n",
       "  'bid5': 16.8,\n",
       "  'ask1_volume': 73900,\n",
       "  'ask1': 16.85,\n",
       "  'ask2_volume': 63620,\n",
       "  'ask2': 16.86,\n",
       "  'ask3_volume': 26100,\n",
       "  'ask3': 16.87,\n",
       "  'ask4_volume': 74300,\n",
       "  'ask4': 16.88,\n",
       "  'ask5_volume': 98460,\n",
       "  'ask5': 16.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000040': {'name': '东旭蓝天',\n",
       "  'open': 3.1,\n",
       "  'close': 3.05,\n",
       "  'now': 3.03,\n",
       "  'high': 3.15,\n",
       "  'low': 3.01,\n",
       "  'buy': 3.03,\n",
       "  'sell': 3.04,\n",
       "  'turnover': 51724457,\n",
       "  'volume': 157593334.04,\n",
       "  'bid1_volume': 310500,\n",
       "  'bid1': 3.03,\n",
       "  'bid2_volume': 453200,\n",
       "  'bid2': 3.02,\n",
       "  'bid3_volume': 839300,\n",
       "  'bid3': 3.01,\n",
       "  'bid4_volume': 858300,\n",
       "  'bid4': 3.0,\n",
       "  'bid5_volume': 332200,\n",
       "  'bid5': 2.99,\n",
       "  'ask1_volume': 232300,\n",
       "  'ask1': 3.04,\n",
       "  'ask2_volume': 696183,\n",
       "  'ask2': 3.05,\n",
       "  'ask3_volume': 780500,\n",
       "  'ask3': 3.06,\n",
       "  'ask4_volume': 277300,\n",
       "  'ask4': 3.07,\n",
       "  'ask5_volume': 363600,\n",
       "  'ask5': 3.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000042': {'name': '中洲控股',\n",
       "  'open': 7.84,\n",
       "  'close': 7.84,\n",
       "  'now': 7.89,\n",
       "  'high': 7.9,\n",
       "  'low': 7.8,\n",
       "  'buy': 7.88,\n",
       "  'sell': 7.89,\n",
       "  'turnover': 432914,\n",
       "  'volume': 3405150.3,\n",
       "  'bid1_volume': 6500,\n",
       "  'bid1': 7.88,\n",
       "  'bid2_volume': 1400,\n",
       "  'bid2': 7.87,\n",
       "  'bid3_volume': 1800,\n",
       "  'bid3': 7.86,\n",
       "  'bid4_volume': 3600,\n",
       "  'bid4': 7.85,\n",
       "  'bid5_volume': 11300,\n",
       "  'bid5': 7.84,\n",
       "  'ask1_volume': 3600,\n",
       "  'ask1': 7.89,\n",
       "  'ask2_volume': 9000,\n",
       "  'ask2': 7.9,\n",
       "  'ask3_volume': 1200,\n",
       "  'ask3': 7.91,\n",
       "  'ask4_volume': 5000,\n",
       "  'ask4': 7.92,\n",
       "  'ask5_volume': 4600,\n",
       "  'ask5': 7.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:21'},\n",
       " 'sz000043': {'name': '中航善达',\n",
       "  'open': 19.91,\n",
       "  'close': 19.86,\n",
       "  'now': 20.25,\n",
       "  'high': 20.49,\n",
       "  'low': 19.71,\n",
       "  'buy': 20.25,\n",
       "  'sell': 20.26,\n",
       "  'turnover': 7096940,\n",
       "  'volume': 142983767.0,\n",
       "  'bid1_volume': 2300,\n",
       "  'bid1': 20.25,\n",
       "  'bid2_volume': 21700,\n",
       "  'bid2': 20.24,\n",
       "  'bid3_volume': 17300,\n",
       "  'bid3': 20.23,\n",
       "  'bid4_volume': 2200,\n",
       "  'bid4': 20.22,\n",
       "  'bid5_volume': 200,\n",
       "  'bid5': 20.21,\n",
       "  'ask1_volume': 4700,\n",
       "  'ask1': 20.26,\n",
       "  'ask2_volume': 4900,\n",
       "  'ask2': 20.27,\n",
       "  'ask3_volume': 7400,\n",
       "  'ask3': 20.28,\n",
       "  'ask4_volume': 8900,\n",
       "  'ask4': 20.29,\n",
       "  'ask5_volume': 44500,\n",
       "  'ask5': 20.3,\n",
       "  'date': '2019-12-13',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000045': {'name': '深纺织Ａ',\n",
       "  'open': 9.29,\n",
       "  'close': 9.3,\n",
       "  'now': 9.25,\n",
       "  'high': 9.37,\n",
       "  'low': 9.19,\n",
       "  'buy': 9.23,\n",
       "  'sell': 9.25,\n",
       "  'turnover': 4923500,\n",
       "  'volume': 45601006.0,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 9.23,\n",
       "  'bid2_volume': 41100,\n",
       "  'bid2': 9.21,\n",
       "  'bid3_volume': 42500,\n",
       "  'bid3': 9.2,\n",
       "  'bid4_volume': 8500,\n",
       "  'bid4': 9.19,\n",
       "  'bid5_volume': 130800,\n",
       "  'bid5': 9.18,\n",
       "  'ask1_volume': 21100,\n",
       "  'ask1': 9.25,\n",
       "  'ask2_volume': 95000,\n",
       "  'ask2': 9.26,\n",
       "  'ask3_volume': 2000,\n",
       "  'ask3': 9.27,\n",
       "  'ask4_volume': 38900,\n",
       "  'ask4': 9.28,\n",
       "  'ask5_volume': 29200,\n",
       "  'ask5': 9.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000046': {'name': '泛海控股',\n",
       "  'open': 2.11,\n",
       "  'close': 2.1,\n",
       "  'now': 2.09,\n",
       "  'high': 2.12,\n",
       "  'low': 2.07,\n",
       "  'buy': 2.08,\n",
       "  'sell': 2.09,\n",
       "  'turnover': 32897960,\n",
       "  'volume': 68723358.56,\n",
       "  'bid1_volume': 767400,\n",
       "  'bid1': 2.08,\n",
       "  'bid2_volume': 2379140,\n",
       "  'bid2': 2.07,\n",
       "  'bid3_volume': 803900,\n",
       "  'bid3': 2.06,\n",
       "  'bid4_volume': 762700,\n",
       "  'bid4': 2.05,\n",
       "  'bid5_volume': 78700,\n",
       "  'bid5': 2.04,\n",
       "  'ask1_volume': 1040064,\n",
       "  'ask1': 2.09,\n",
       "  'ask2_volume': 665600,\n",
       "  'ask2': 2.1,\n",
       "  'ask3_volume': 906800,\n",
       "  'ask3': 2.11,\n",
       "  'ask4_volume': 1001400,\n",
       "  'ask4': 2.12,\n",
       "  'ask5_volume': 1105600,\n",
       "  'ask5': 2.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000047': {'name': 'ST中侨',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000048': {'name': '京基智农',\n",
       "  'open': 19.57,\n",
       "  'close': 19.73,\n",
       "  'now': 19.08,\n",
       "  'high': 19.65,\n",
       "  'low': 19.02,\n",
       "  'buy': 19.08,\n",
       "  'sell': 19.1,\n",
       "  'turnover': 2202565,\n",
       "  'volume': 42258175.91,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 19.08,\n",
       "  'bid2_volume': 13400,\n",
       "  'bid2': 19.07,\n",
       "  'bid3_volume': 8000,\n",
       "  'bid3': 19.06,\n",
       "  'bid4_volume': 2800,\n",
       "  'bid4': 19.05,\n",
       "  'bid5_volume': 7300,\n",
       "  'bid5': 19.04,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 19.1,\n",
       "  'ask2_volume': 8107,\n",
       "  'ask2': 19.11,\n",
       "  'ask3_volume': 1780,\n",
       "  'ask3': 19.12,\n",
       "  'ask4_volume': 700,\n",
       "  'ask4': 19.13,\n",
       "  'ask5_volume': 6411,\n",
       "  'ask5': 19.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000049': {'name': '德赛电池',\n",
       "  'open': 45.92,\n",
       "  'close': 45.86,\n",
       "  'now': 46.37,\n",
       "  'high': 47.47,\n",
       "  'low': 45.92,\n",
       "  'buy': 46.36,\n",
       "  'sell': 46.37,\n",
       "  'turnover': 9978530,\n",
       "  'volume': 466117356.06,\n",
       "  'bid1_volume': 6295,\n",
       "  'bid1': 46.36,\n",
       "  'bid2_volume': 7200,\n",
       "  'bid2': 46.35,\n",
       "  'bid3_volume': 200,\n",
       "  'bid3': 46.34,\n",
       "  'bid4_volume': 5000,\n",
       "  'bid4': 46.33,\n",
       "  'bid5_volume': 3100,\n",
       "  'bid5': 46.32,\n",
       "  'ask1_volume': 16545,\n",
       "  'ask1': 46.37,\n",
       "  'ask2_volume': 2500,\n",
       "  'ask2': 46.4,\n",
       "  'ask3_volume': 3300,\n",
       "  'ask3': 46.45,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 46.47,\n",
       "  'ask5_volume': 3120,\n",
       "  'ask5': 46.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000050': {'name': '深天马Ａ',\n",
       "  'open': 14.79,\n",
       "  'close': 14.67,\n",
       "  'now': 14.67,\n",
       "  'high': 14.86,\n",
       "  'low': 14.6,\n",
       "  'buy': 14.66,\n",
       "  'sell': 14.67,\n",
       "  'turnover': 26747875,\n",
       "  'volume': 393036351.34,\n",
       "  'bid1_volume': 95200,\n",
       "  'bid1': 14.66,\n",
       "  'bid2_volume': 87035,\n",
       "  'bid2': 14.65,\n",
       "  'bid3_volume': 84200,\n",
       "  'bid3': 14.64,\n",
       "  'bid4_volume': 117500,\n",
       "  'bid4': 14.63,\n",
       "  'bid5_volume': 88200,\n",
       "  'bid5': 14.62,\n",
       "  'ask1_volume': 3900,\n",
       "  'ask1': 14.67,\n",
       "  'ask2_volume': 70557,\n",
       "  'ask2': 14.68,\n",
       "  'ask3_volume': 83700,\n",
       "  'ask3': 14.69,\n",
       "  'ask4_volume': 87600,\n",
       "  'ask4': 14.7,\n",
       "  'ask5_volume': 35300,\n",
       "  'ask5': 14.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000055': {'name': '方大集团',\n",
       "  'open': 4.48,\n",
       "  'close': 4.48,\n",
       "  'now': 4.47,\n",
       "  'high': 4.51,\n",
       "  'low': 4.43,\n",
       "  'buy': 4.46,\n",
       "  'sell': 4.47,\n",
       "  'turnover': 6032525,\n",
       "  'volume': 26900465.0,\n",
       "  'bid1_volume': 136850,\n",
       "  'bid1': 4.46,\n",
       "  'bid2_volume': 159500,\n",
       "  'bid2': 4.45,\n",
       "  'bid3_volume': 98400,\n",
       "  'bid3': 4.44,\n",
       "  'bid4_volume': 121650,\n",
       "  'bid4': 4.43,\n",
       "  'bid5_volume': 139800,\n",
       "  'bid5': 4.42,\n",
       "  'ask1_volume': 124675,\n",
       "  'ask1': 4.47,\n",
       "  'ask2_volume': 151400,\n",
       "  'ask2': 4.48,\n",
       "  'ask3_volume': 82900,\n",
       "  'ask3': 4.49,\n",
       "  'ask4_volume': 155600,\n",
       "  'ask4': 4.5,\n",
       "  'ask5_volume': 173766,\n",
       "  'ask5': 4.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000056': {'name': '皇庭国际',\n",
       "  'open': 3.04,\n",
       "  'close': 3.17,\n",
       "  'now': 3.33,\n",
       "  'high': 3.4,\n",
       "  'low': 3.03,\n",
       "  'buy': 3.33,\n",
       "  'sell': 3.34,\n",
       "  'turnover': 47509565,\n",
       "  'volume': 152070822.65,\n",
       "  'bid1_volume': 247100,\n",
       "  'bid1': 3.33,\n",
       "  'bid2_volume': 55540,\n",
       "  'bid2': 3.32,\n",
       "  'bid3_volume': 94000,\n",
       "  'bid3': 3.31,\n",
       "  'bid4_volume': 170800,\n",
       "  'bid4': 3.3,\n",
       "  'bid5_volume': 75500,\n",
       "  'bid5': 3.29,\n",
       "  'ask1_volume': 197100,\n",
       "  'ask1': 3.34,\n",
       "  'ask2_volume': 300000,\n",
       "  'ask2': 3.35,\n",
       "  'ask3_volume': 118100,\n",
       "  'ask3': 3.36,\n",
       "  'ask4_volume': 128700,\n",
       "  'ask4': 3.37,\n",
       "  'ask5_volume': 108800,\n",
       "  'ask5': 3.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000058': {'name': '深赛格',\n",
       "  'open': 5.96,\n",
       "  'close': 5.99,\n",
       "  'now': 6.0,\n",
       "  'high': 6.15,\n",
       "  'low': 5.94,\n",
       "  'buy': 6.0,\n",
       "  'sell': 6.01,\n",
       "  'turnover': 8194236,\n",
       "  'volume': 49303543.64,\n",
       "  'bid1_volume': 24100,\n",
       "  'bid1': 6.0,\n",
       "  'bid2_volume': 229664,\n",
       "  'bid2': 5.99,\n",
       "  'bid3_volume': 174700,\n",
       "  'bid3': 5.98,\n",
       "  'bid4_volume': 14400,\n",
       "  'bid4': 5.97,\n",
       "  'bid5_volume': 79700,\n",
       "  'bid5': 5.96,\n",
       "  'ask1_volume': 44700,\n",
       "  'ask1': 6.01,\n",
       "  'ask2_volume': 88500,\n",
       "  'ask2': 6.02,\n",
       "  'ask3_volume': 79800,\n",
       "  'ask3': 6.03,\n",
       "  'ask4_volume': 30000,\n",
       "  'ask4': 6.04,\n",
       "  'ask5_volume': 48400,\n",
       "  'ask5': 6.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000059': {'name': '华锦股份',\n",
       "  'open': 6.84,\n",
       "  'close': 6.84,\n",
       "  'now': 6.74,\n",
       "  'high': 6.91,\n",
       "  'low': 6.71,\n",
       "  'buy': 6.73,\n",
       "  'sell': 6.74,\n",
       "  'turnover': 24091617,\n",
       "  'volume': 163766950.72,\n",
       "  'bid1_volume': 214900,\n",
       "  'bid1': 6.73,\n",
       "  'bid2_volume': 102600,\n",
       "  'bid2': 6.72,\n",
       "  'bid3_volume': 128800,\n",
       "  'bid3': 6.71,\n",
       "  'bid4_volume': 307000,\n",
       "  'bid4': 6.7,\n",
       "  'bid5_volume': 99300,\n",
       "  'bid5': 6.69,\n",
       "  'ask1_volume': 52200,\n",
       "  'ask1': 6.74,\n",
       "  'ask2_volume': 93300,\n",
       "  'ask2': 6.75,\n",
       "  'ask3_volume': 43400,\n",
       "  'ask3': 6.76,\n",
       "  'ask4_volume': 39300,\n",
       "  'ask4': 6.77,\n",
       "  'ask5_volume': 43800,\n",
       "  'ask5': 6.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000060': {'name': '中金岭南',\n",
       "  'open': 4.78,\n",
       "  'close': 4.78,\n",
       "  'now': 4.91,\n",
       "  'high': 4.93,\n",
       "  'low': 4.77,\n",
       "  'buy': 4.9,\n",
       "  'sell': 4.91,\n",
       "  'turnover': 66178582,\n",
       "  'volume': 322443652.29,\n",
       "  'bid1_volume': 56243,\n",
       "  'bid1': 4.9,\n",
       "  'bid2_volume': 390950,\n",
       "  'bid2': 4.89,\n",
       "  'bid3_volume': 399800,\n",
       "  'bid3': 4.88,\n",
       "  'bid4_volume': 321900,\n",
       "  'bid4': 4.87,\n",
       "  'bid5_volume': 355000,\n",
       "  'bid5': 4.86,\n",
       "  'ask1_volume': 1215661,\n",
       "  'ask1': 4.91,\n",
       "  'ask2_volume': 1396800,\n",
       "  'ask2': 4.92,\n",
       "  'ask3_volume': 1421107,\n",
       "  'ask3': 4.93,\n",
       "  'ask4_volume': 1413550,\n",
       "  'ask4': 4.94,\n",
       "  'ask5_volume': 1778549,\n",
       "  'ask5': 4.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000061': {'name': '农产品',\n",
       "  'open': 5.5,\n",
       "  'close': 5.47,\n",
       "  'now': 5.44,\n",
       "  'high': 5.51,\n",
       "  'low': 5.44,\n",
       "  'buy': 5.44,\n",
       "  'sell': 5.45,\n",
       "  'turnover': 3631705,\n",
       "  'volume': 19842790.2,\n",
       "  'bid1_volume': 184595,\n",
       "  'bid1': 5.44,\n",
       "  'bid2_volume': 147900,\n",
       "  'bid2': 5.43,\n",
       "  'bid3_volume': 43900,\n",
       "  'bid3': 5.42,\n",
       "  'bid4_volume': 56200,\n",
       "  'bid4': 5.41,\n",
       "  'bid5_volume': 166100,\n",
       "  'bid5': 5.4,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 5.45,\n",
       "  'ask2_volume': 22200,\n",
       "  'ask2': 5.46,\n",
       "  'ask3_volume': 31100,\n",
       "  'ask3': 5.47,\n",
       "  'ask4_volume': 48300,\n",
       "  'ask4': 5.48,\n",
       "  'ask5_volume': 89300,\n",
       "  'ask5': 5.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000062': {'name': '深圳华强',\n",
       "  'open': 15.49,\n",
       "  'close': 15.43,\n",
       "  'now': 15.77,\n",
       "  'high': 15.84,\n",
       "  'low': 15.48,\n",
       "  'buy': 15.77,\n",
       "  'sell': 15.78,\n",
       "  'turnover': 6498862,\n",
       "  'volume': 102127328.77,\n",
       "  'bid1_volume': 295,\n",
       "  'bid1': 15.77,\n",
       "  'bid2_volume': 11000,\n",
       "  'bid2': 15.76,\n",
       "  'bid3_volume': 22300,\n",
       "  'bid3': 15.75,\n",
       "  'bid4_volume': 4700,\n",
       "  'bid4': 15.74,\n",
       "  'bid5_volume': 1400,\n",
       "  'bid5': 15.73,\n",
       "  'ask1_volume': 14000,\n",
       "  'ask1': 15.78,\n",
       "  'ask2_volume': 24700,\n",
       "  'ask2': 15.79,\n",
       "  'ask3_volume': 66000,\n",
       "  'ask3': 15.8,\n",
       "  'ask4_volume': 15400,\n",
       "  'ask4': 15.81,\n",
       "  'ask5_volume': 41369,\n",
       "  'ask5': 15.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000063': {'name': '中兴通讯',\n",
       "  'open': 37.2,\n",
       "  'close': 37.27,\n",
       "  'now': 37.01,\n",
       "  'high': 37.44,\n",
       "  'low': 36.46,\n",
       "  'buy': 37.01,\n",
       "  'sell': 37.02,\n",
       "  'turnover': 95882138,\n",
       "  'volume': 3540409537.77,\n",
       "  'bid1_volume': 4600,\n",
       "  'bid1': 37.01,\n",
       "  'bid2_volume': 159000,\n",
       "  'bid2': 37.0,\n",
       "  'bid3_volume': 49400,\n",
       "  'bid3': 36.99,\n",
       "  'bid4_volume': 76300,\n",
       "  'bid4': 36.98,\n",
       "  'bid5_volume': 10300,\n",
       "  'bid5': 36.97,\n",
       "  'ask1_volume': 36996,\n",
       "  'ask1': 37.02,\n",
       "  'ask2_volume': 25100,\n",
       "  'ask2': 37.03,\n",
       "  'ask3_volume': 13000,\n",
       "  'ask3': 37.04,\n",
       "  'ask4_volume': 29300,\n",
       "  'ask4': 37.05,\n",
       "  'ask5_volume': 21499,\n",
       "  'ask5': 37.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000065': {'name': '北方国际',\n",
       "  'open': 7.73,\n",
       "  'close': 7.77,\n",
       "  'now': 7.74,\n",
       "  'high': 7.78,\n",
       "  'low': 7.71,\n",
       "  'buy': 7.74,\n",
       "  'sell': 7.75,\n",
       "  'turnover': 4921406,\n",
       "  'volume': 38049476.82,\n",
       "  'bid1_volume': 3300,\n",
       "  'bid1': 7.74,\n",
       "  'bid2_volume': 29700,\n",
       "  'bid2': 7.73,\n",
       "  'bid3_volume': 75700,\n",
       "  'bid3': 7.72,\n",
       "  'bid4_volume': 235900,\n",
       "  'bid4': 7.71,\n",
       "  'bid5_volume': 124800,\n",
       "  'bid5': 7.7,\n",
       "  'ask1_volume': 22950,\n",
       "  'ask1': 7.75,\n",
       "  'ask2_volume': 54500,\n",
       "  'ask2': 7.76,\n",
       "  'ask3_volume': 62800,\n",
       "  'ask3': 7.77,\n",
       "  'ask4_volume': 41500,\n",
       "  'ask4': 7.78,\n",
       "  'ask5_volume': 17200,\n",
       "  'ask5': 7.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000066': {'name': '中国长城',\n",
       "  'open': 14.9,\n",
       "  'close': 14.91,\n",
       "  'now': 15.1,\n",
       "  'high': 15.25,\n",
       "  'low': 14.85,\n",
       "  'buy': 15.1,\n",
       "  'sell': 15.11,\n",
       "  'turnover': 64261741,\n",
       "  'volume': 970676330.65,\n",
       "  'bid1_volume': 221600,\n",
       "  'bid1': 15.1,\n",
       "  'bid2_volume': 94100,\n",
       "  'bid2': 15.09,\n",
       "  'bid3_volume': 116900,\n",
       "  'bid3': 15.08,\n",
       "  'bid4_volume': 102200,\n",
       "  'bid4': 15.07,\n",
       "  'bid5_volume': 98700,\n",
       "  'bid5': 15.06,\n",
       "  'ask1_volume': 97800,\n",
       "  'ask1': 15.11,\n",
       "  'ask2_volume': 274666,\n",
       "  'ask2': 15.12,\n",
       "  'ask3_volume': 62316,\n",
       "  'ask3': 15.13,\n",
       "  'ask4_volume': 139000,\n",
       "  'ask4': 15.14,\n",
       "  'ask5_volume': 293334,\n",
       "  'ask5': 15.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000068': {'name': '华控赛格',\n",
       "  'open': 2.71,\n",
       "  'close': 2.65,\n",
       "  'now': 2.71,\n",
       "  'high': 2.79,\n",
       "  'low': 2.7,\n",
       "  'buy': 2.71,\n",
       "  'sell': 2.72,\n",
       "  'turnover': 12372928,\n",
       "  'volume': 33810033.33,\n",
       "  'bid1_volume': 342800,\n",
       "  'bid1': 2.71,\n",
       "  'bid2_volume': 401300,\n",
       "  'bid2': 2.7,\n",
       "  'bid3_volume': 191000,\n",
       "  'bid3': 2.69,\n",
       "  'bid4_volume': 65200,\n",
       "  'bid4': 2.68,\n",
       "  'bid5_volume': 31800,\n",
       "  'bid5': 2.67,\n",
       "  'ask1_volume': 346800,\n",
       "  'ask1': 2.72,\n",
       "  'ask2_volume': 872400,\n",
       "  'ask2': 2.73,\n",
       "  'ask3_volume': 293400,\n",
       "  'ask3': 2.74,\n",
       "  'ask4_volume': 451800,\n",
       "  'ask4': 2.75,\n",
       "  'ask5_volume': 496200,\n",
       "  'ask5': 2.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000069': {'name': '华侨城Ａ',\n",
       "  'open': 7.21,\n",
       "  'close': 7.22,\n",
       "  'now': 7.19,\n",
       "  'high': 7.27,\n",
       "  'low': 7.15,\n",
       "  'buy': 7.18,\n",
       "  'sell': 7.19,\n",
       "  'turnover': 29698662,\n",
       "  'volume': 213482353.12,\n",
       "  'bid1_volume': 101500,\n",
       "  'bid1': 7.18,\n",
       "  'bid2_volume': 197200,\n",
       "  'bid2': 7.17,\n",
       "  'bid3_volume': 376400,\n",
       "  'bid3': 7.16,\n",
       "  'bid4_volume': 315600,\n",
       "  'bid4': 7.15,\n",
       "  'bid5_volume': 234000,\n",
       "  'bid5': 7.14,\n",
       "  'ask1_volume': 193500,\n",
       "  'ask1': 7.19,\n",
       "  'ask2_volume': 277969,\n",
       "  'ask2': 7.2,\n",
       "  'ask3_volume': 429500,\n",
       "  'ask3': 7.21,\n",
       "  'ask4_volume': 464900,\n",
       "  'ask4': 7.22,\n",
       "  'ask5_volume': 222900,\n",
       "  'ask5': 7.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000070': {'name': '特发信息',\n",
       "  'open': 7.78,\n",
       "  'close': 7.8,\n",
       "  'now': 7.79,\n",
       "  'high': 7.85,\n",
       "  'low': 7.71,\n",
       "  'buy': 7.79,\n",
       "  'sell': 7.8,\n",
       "  'turnover': 9268961,\n",
       "  'volume': 72163589.61,\n",
       "  'bid1_volume': 20380,\n",
       "  'bid1': 7.79,\n",
       "  'bid2_volume': 67920,\n",
       "  'bid2': 7.78,\n",
       "  'bid3_volume': 150300,\n",
       "  'bid3': 7.77,\n",
       "  'bid4_volume': 44500,\n",
       "  'bid4': 7.76,\n",
       "  'bid5_volume': 47459,\n",
       "  'bid5': 7.75,\n",
       "  'ask1_volume': 102600,\n",
       "  'ask1': 7.8,\n",
       "  'ask2_volume': 30700,\n",
       "  'ask2': 7.81,\n",
       "  'ask3_volume': 34497,\n",
       "  'ask3': 7.82,\n",
       "  'ask4_volume': 88700,\n",
       "  'ask4': 7.83,\n",
       "  'ask5_volume': 77400,\n",
       "  'ask5': 7.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000078': {'name': '海王生物',\n",
       "  'open': 3.25,\n",
       "  'close': 3.24,\n",
       "  'now': 3.22,\n",
       "  'high': 3.26,\n",
       "  'low': 3.22,\n",
       "  'buy': 3.22,\n",
       "  'sell': 3.23,\n",
       "  'turnover': 10030595,\n",
       "  'volume': 32459043.55,\n",
       "  'bid1_volume': 423460,\n",
       "  'bid1': 3.22,\n",
       "  'bid2_volume': 569200,\n",
       "  'bid2': 3.21,\n",
       "  'bid3_volume': 600800,\n",
       "  'bid3': 3.2,\n",
       "  'bid4_volume': 253400,\n",
       "  'bid4': 3.19,\n",
       "  'bid5_volume': 226800,\n",
       "  'bid5': 3.18,\n",
       "  'ask1_volume': 615302,\n",
       "  'ask1': 3.23,\n",
       "  'ask2_volume': 498200,\n",
       "  'ask2': 3.24,\n",
       "  'ask3_volume': 631683,\n",
       "  'ask3': 3.25,\n",
       "  'ask4_volume': 870952,\n",
       "  'ask4': 3.26,\n",
       "  'ask5_volume': 347100,\n",
       "  'ask5': 3.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000088': {'name': '盐田港',\n",
       "  'open': 5.38,\n",
       "  'close': 5.38,\n",
       "  'now': 5.38,\n",
       "  'high': 5.39,\n",
       "  'low': 5.36,\n",
       "  'buy': 5.38,\n",
       "  'sell': 5.39,\n",
       "  'turnover': 3885936,\n",
       "  'volume': 20887719.3,\n",
       "  'bid1_volume': 163600,\n",
       "  'bid1': 5.38,\n",
       "  'bid2_volume': 210356,\n",
       "  'bid2': 5.37,\n",
       "  'bid3_volume': 186800,\n",
       "  'bid3': 5.36,\n",
       "  'bid4_volume': 84600,\n",
       "  'bid4': 5.35,\n",
       "  'bid5_volume': 102700,\n",
       "  'bid5': 5.34,\n",
       "  'ask1_volume': 308533,\n",
       "  'ask1': 5.39,\n",
       "  'ask2_volume': 178632,\n",
       "  'ask2': 5.4,\n",
       "  'ask3_volume': 85916,\n",
       "  'ask3': 5.41,\n",
       "  'ask4_volume': 74300,\n",
       "  'ask4': 5.42,\n",
       "  'ask5_volume': 75700,\n",
       "  'ask5': 5.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000089': {'name': '深圳机场',\n",
       "  'open': 7.71,\n",
       "  'close': 7.72,\n",
       "  'now': 7.58,\n",
       "  'high': 7.74,\n",
       "  'low': 7.57,\n",
       "  'buy': 7.57,\n",
       "  'sell': 7.58,\n",
       "  'turnover': 11882347,\n",
       "  'volume': 90661083.21,\n",
       "  'bid1_volume': 125160,\n",
       "  'bid1': 7.57,\n",
       "  'bid2_volume': 156900,\n",
       "  'bid2': 7.56,\n",
       "  'bid3_volume': 204500,\n",
       "  'bid3': 7.55,\n",
       "  'bid4_volume': 50400,\n",
       "  'bid4': 7.54,\n",
       "  'bid5_volume': 21800,\n",
       "  'bid5': 7.53,\n",
       "  'ask1_volume': 80000,\n",
       "  'ask1': 7.58,\n",
       "  'ask2_volume': 101048,\n",
       "  'ask2': 7.59,\n",
       "  'ask3_volume': 88400,\n",
       "  'ask3': 7.6,\n",
       "  'ask4_volume': 36695,\n",
       "  'ask4': 7.61,\n",
       "  'ask5_volume': 16300,\n",
       "  'ask5': 7.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000090': {'name': '天健集团',\n",
       "  'open': 5.18,\n",
       "  'close': 5.15,\n",
       "  'now': 5.13,\n",
       "  'high': 5.25,\n",
       "  'low': 5.11,\n",
       "  'buy': 5.12,\n",
       "  'sell': 5.13,\n",
       "  'turnover': 10424151,\n",
       "  'volume': 53794399.38,\n",
       "  'bid1_volume': 513748,\n",
       "  'bid1': 5.12,\n",
       "  'bid2_volume': 192000,\n",
       "  'bid2': 5.11,\n",
       "  'bid3_volume': 260300,\n",
       "  'bid3': 5.1,\n",
       "  'bid4_volume': 40600,\n",
       "  'bid4': 5.09,\n",
       "  'bid5_volume': 149100,\n",
       "  'bid5': 5.08,\n",
       "  'ask1_volume': 141412,\n",
       "  'ask1': 5.13,\n",
       "  'ask2_volume': 212495,\n",
       "  'ask2': 5.14,\n",
       "  'ask3_volume': 196400,\n",
       "  'ask3': 5.15,\n",
       "  'ask4_volume': 60000,\n",
       "  'ask4': 5.16,\n",
       "  'ask5_volume': 28900,\n",
       "  'ask5': 5.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000096': {'name': '广聚能源',\n",
       "  'open': 8.98,\n",
       "  'close': 8.94,\n",
       "  'now': 9.01,\n",
       "  'high': 9.13,\n",
       "  'low': 8.92,\n",
       "  'buy': 9.01,\n",
       "  'sell': 9.02,\n",
       "  'turnover': 1091999,\n",
       "  'volume': 9816142.02,\n",
       "  'bid1_volume': 2800,\n",
       "  'bid1': 9.01,\n",
       "  'bid2_volume': 5500,\n",
       "  'bid2': 9.0,\n",
       "  'bid3_volume': 13300,\n",
       "  'bid3': 8.99,\n",
       "  'bid4_volume': 10200,\n",
       "  'bid4': 8.98,\n",
       "  'bid5_volume': 13200,\n",
       "  'bid5': 8.97,\n",
       "  'ask1_volume': 2900,\n",
       "  'ask1': 9.02,\n",
       "  'ask2_volume': 14800,\n",
       "  'ask2': 9.04,\n",
       "  'ask3_volume': 14800,\n",
       "  'ask3': 9.06,\n",
       "  'ask4_volume': 4600,\n",
       "  'ask4': 9.07,\n",
       "  'ask5_volume': 3200,\n",
       "  'ask5': 9.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000099': {'name': '中信海直',\n",
       "  'open': 7.15,\n",
       "  'close': 7.14,\n",
       "  'now': 7.18,\n",
       "  'high': 7.28,\n",
       "  'low': 7.13,\n",
       "  'buy': 7.18,\n",
       "  'sell': 7.2,\n",
       "  'turnover': 11717229,\n",
       "  'volume': 84319501.54,\n",
       "  'bid1_volume': 65600,\n",
       "  'bid1': 7.18,\n",
       "  'bid2_volume': 65700,\n",
       "  'bid2': 7.17,\n",
       "  'bid3_volume': 59600,\n",
       "  'bid3': 7.16,\n",
       "  'bid4_volume': 157800,\n",
       "  'bid4': 7.15,\n",
       "  'bid5_volume': 89000,\n",
       "  'bid5': 7.14,\n",
       "  'ask1_volume': 259600,\n",
       "  'ask1': 7.2,\n",
       "  'ask2_volume': 14800,\n",
       "  'ask2': 7.21,\n",
       "  'ask3_volume': 101834,\n",
       "  'ask3': 7.22,\n",
       "  'ask4_volume': 52800,\n",
       "  'ask4': 7.23,\n",
       "  'ask5_volume': 7400,\n",
       "  'ask5': 7.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000100': {'name': 'TCL科技',\n",
       "  'open': 8.19,\n",
       "  'close': 8.2,\n",
       "  'now': 8.04,\n",
       "  'high': 8.2,\n",
       "  'low': 7.97,\n",
       "  'buy': 8.03,\n",
       "  'sell': 8.04,\n",
       "  'turnover': 440102454,\n",
       "  'volume': 3535607262.9,\n",
       "  'bid1_volume': 1046572,\n",
       "  'bid1': 8.03,\n",
       "  'bid2_volume': 2026692,\n",
       "  'bid2': 8.02,\n",
       "  'bid3_volume': 1960000,\n",
       "  'bid3': 8.01,\n",
       "  'bid4_volume': 5695728,\n",
       "  'bid4': 8.0,\n",
       "  'bid5_volume': 1813844,\n",
       "  'bid5': 7.99,\n",
       "  'ask1_volume': 1010574,\n",
       "  'ask1': 8.04,\n",
       "  'ask2_volume': 2048300,\n",
       "  'ask2': 8.05,\n",
       "  'ask3_volume': 1500745,\n",
       "  'ask3': 8.06,\n",
       "  'ask4_volume': 1399300,\n",
       "  'ask4': 8.07,\n",
       "  'ask5_volume': 1809700,\n",
       "  'ask5': 8.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000150': {'name': '宜华健康',\n",
       "  'open': 4.18,\n",
       "  'close': 4.12,\n",
       "  'now': 4.15,\n",
       "  'high': 4.28,\n",
       "  'low': 4.14,\n",
       "  'buy': 4.14,\n",
       "  'sell': 4.15,\n",
       "  'turnover': 26480102,\n",
       "  'volume': 111150150.37,\n",
       "  'bid1_volume': 734832,\n",
       "  'bid1': 4.14,\n",
       "  'bid2_volume': 236100,\n",
       "  'bid2': 4.13,\n",
       "  'bid3_volume': 207600,\n",
       "  'bid3': 4.12,\n",
       "  'bid4_volume': 307400,\n",
       "  'bid4': 4.11,\n",
       "  'bid5_volume': 266800,\n",
       "  'bid5': 4.1,\n",
       "  'ask1_volume': 157372,\n",
       "  'ask1': 4.15,\n",
       "  'ask2_volume': 261900,\n",
       "  'ask2': 4.16,\n",
       "  'ask3_volume': 225100,\n",
       "  'ask3': 4.17,\n",
       "  'ask4_volume': 304200,\n",
       "  'ask4': 4.18,\n",
       "  'ask5_volume': 160100,\n",
       "  'ask5': 4.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000151': {'name': '中成股份',\n",
       "  'open': 7.33,\n",
       "  'close': 7.28,\n",
       "  'now': 7.38,\n",
       "  'high': 7.4,\n",
       "  'low': 7.29,\n",
       "  'buy': 7.37,\n",
       "  'sell': 7.38,\n",
       "  'turnover': 1998644,\n",
       "  'volume': 14686125.98,\n",
       "  'bid1_volume': 10800,\n",
       "  'bid1': 7.37,\n",
       "  'bid2_volume': 15500,\n",
       "  'bid2': 7.36,\n",
       "  'bid3_volume': 12600,\n",
       "  'bid3': 7.35,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 7.34,\n",
       "  'bid5_volume': 6500,\n",
       "  'bid5': 7.33,\n",
       "  'ask1_volume': 9700,\n",
       "  'ask1': 7.38,\n",
       "  'ask2_volume': 88846,\n",
       "  'ask2': 7.39,\n",
       "  'ask3_volume': 103300,\n",
       "  'ask3': 7.4,\n",
       "  'ask4_volume': 5700,\n",
       "  'ask4': 7.41,\n",
       "  'ask5_volume': 6900,\n",
       "  'ask5': 7.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000153': {'name': '丰原药业',\n",
       "  'open': 9.8,\n",
       "  'close': 9.8,\n",
       "  'now': 9.72,\n",
       "  'high': 9.9,\n",
       "  'low': 9.5,\n",
       "  'buy': 9.7,\n",
       "  'sell': 9.72,\n",
       "  'turnover': 4626510,\n",
       "  'volume': 45014390.0,\n",
       "  'bid1_volume': 33600,\n",
       "  'bid1': 9.7,\n",
       "  'bid2_volume': 1800,\n",
       "  'bid2': 9.69,\n",
       "  'bid3_volume': 600,\n",
       "  'bid3': 9.68,\n",
       "  'bid4_volume': 8500,\n",
       "  'bid4': 9.67,\n",
       "  'bid5_volume': 15600,\n",
       "  'bid5': 9.66,\n",
       "  'ask1_volume': 32200,\n",
       "  'ask1': 9.72,\n",
       "  'ask2_volume': 27600,\n",
       "  'ask2': 9.73,\n",
       "  'ask3_volume': 21400,\n",
       "  'ask3': 9.74,\n",
       "  'ask4_volume': 47100,\n",
       "  'ask4': 9.75,\n",
       "  'ask5_volume': 27000,\n",
       "  'ask5': 9.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000155': {'name': '川能动力',\n",
       "  'open': 19.65,\n",
       "  'close': 19.02,\n",
       "  'now': 20.22,\n",
       "  'high': 20.69,\n",
       "  'low': 19.26,\n",
       "  'buy': 20.22,\n",
       "  'sell': 20.23,\n",
       "  'turnover': 193626060,\n",
       "  'volume': 3881427616.87,\n",
       "  'bid1_volume': 11400,\n",
       "  'bid1': 20.22,\n",
       "  'bid2_volume': 6700,\n",
       "  'bid2': 20.21,\n",
       "  'bid3_volume': 11900,\n",
       "  'bid3': 20.2,\n",
       "  'bid4_volume': 58500,\n",
       "  'bid4': 20.19,\n",
       "  'bid5_volume': 57400,\n",
       "  'bid5': 20.18,\n",
       "  'ask1_volume': 4000,\n",
       "  'ask1': 20.23,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 20.24,\n",
       "  'ask3_volume': 14300,\n",
       "  'ask3': 20.25,\n",
       "  'ask4_volume': 4000,\n",
       "  'ask4': 20.26,\n",
       "  'ask5_volume': 14300,\n",
       "  'ask5': 20.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000156': {'name': '华数传媒',\n",
       "  'open': 7.36,\n",
       "  'close': 7.36,\n",
       "  'now': 7.49,\n",
       "  'high': 7.53,\n",
       "  'low': 7.32,\n",
       "  'buy': 7.48,\n",
       "  'sell': 7.49,\n",
       "  'turnover': 8606847,\n",
       "  'volume': 64045131.22,\n",
       "  'bid1_volume': 68700,\n",
       "  'bid1': 7.48,\n",
       "  'bid2_volume': 437400,\n",
       "  'bid2': 7.47,\n",
       "  'bid3_volume': 16100,\n",
       "  'bid3': 7.46,\n",
       "  'bid4_volume': 29300,\n",
       "  'bid4': 7.45,\n",
       "  'bid5_volume': 30200,\n",
       "  'bid5': 7.44,\n",
       "  'ask1_volume': 41200,\n",
       "  'ask1': 7.49,\n",
       "  'ask2_volume': 134500,\n",
       "  'ask2': 7.5,\n",
       "  'ask3_volume': 70500,\n",
       "  'ask3': 7.51,\n",
       "  'ask4_volume': 134600,\n",
       "  'ask4': 7.52,\n",
       "  'ask5_volume': 653000,\n",
       "  'ask5': 7.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000157': {'name': '中联重科',\n",
       "  'open': 8.05,\n",
       "  'close': 8.05,\n",
       "  'now': 7.9,\n",
       "  'high': 8.2,\n",
       "  'low': 7.89,\n",
       "  'buy': 7.9,\n",
       "  'sell': 7.91,\n",
       "  'turnover': 90323321,\n",
       "  'volume': 724151564.45,\n",
       "  'bid1_volume': 174500,\n",
       "  'bid1': 7.9,\n",
       "  'bid2_volume': 664979,\n",
       "  'bid2': 7.89,\n",
       "  'bid3_volume': 888200,\n",
       "  'bid3': 7.88,\n",
       "  'bid4_volume': 191500,\n",
       "  'bid4': 7.87,\n",
       "  'bid5_volume': 262700,\n",
       "  'bid5': 7.86,\n",
       "  'ask1_volume': 227236,\n",
       "  'ask1': 7.91,\n",
       "  'ask2_volume': 296200,\n",
       "  'ask2': 7.92,\n",
       "  'ask3_volume': 276000,\n",
       "  'ask3': 7.93,\n",
       "  'ask4_volume': 180000,\n",
       "  'ask4': 7.94,\n",
       "  'ask5_volume': 171600,\n",
       "  'ask5': 7.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000158': {'name': '常山北明',\n",
       "  'open': 9.27,\n",
       "  'close': 9.25,\n",
       "  'now': 9.46,\n",
       "  'high': 9.55,\n",
       "  'low': 9.23,\n",
       "  'buy': 9.45,\n",
       "  'sell': 9.46,\n",
       "  'turnover': 74750841,\n",
       "  'volume': 704223545.75,\n",
       "  'bid1_volume': 177300,\n",
       "  'bid1': 9.45,\n",
       "  'bid2_volume': 219700,\n",
       "  'bid2': 9.44,\n",
       "  'bid3_volume': 104500,\n",
       "  'bid3': 9.43,\n",
       "  'bid4_volume': 136200,\n",
       "  'bid4': 9.42,\n",
       "  'bid5_volume': 89600,\n",
       "  'bid5': 9.41,\n",
       "  'ask1_volume': 139172,\n",
       "  'ask1': 9.46,\n",
       "  'ask2_volume': 294462,\n",
       "  'ask2': 9.47,\n",
       "  'ask3_volume': 366300,\n",
       "  'ask3': 9.48,\n",
       "  'ask4_volume': 172300,\n",
       "  'ask4': 9.49,\n",
       "  'ask5_volume': 681200,\n",
       "  'ask5': 9.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000159': {'name': '国际实业',\n",
       "  'open': 7.5,\n",
       "  'close': 7.45,\n",
       "  'now': 7.86,\n",
       "  'high': 7.88,\n",
       "  'low': 7.46,\n",
       "  'buy': 7.86,\n",
       "  'sell': 7.87,\n",
       "  'turnover': 28515834,\n",
       "  'volume': 219281947.2,\n",
       "  'bid1_volume': 42400,\n",
       "  'bid1': 7.86,\n",
       "  'bid2_volume': 26300,\n",
       "  'bid2': 7.85,\n",
       "  'bid3_volume': 11000,\n",
       "  'bid3': 7.84,\n",
       "  'bid4_volume': 35200,\n",
       "  'bid4': 7.83,\n",
       "  'bid5_volume': 53400,\n",
       "  'bid5': 7.82,\n",
       "  'ask1_volume': 107800,\n",
       "  'ask1': 7.87,\n",
       "  'ask2_volume': 246200,\n",
       "  'ask2': 7.88,\n",
       "  'ask3_volume': 76600,\n",
       "  'ask3': 7.89,\n",
       "  'ask4_volume': 240500,\n",
       "  'ask4': 7.9,\n",
       "  'ask5_volume': 13400,\n",
       "  'ask5': 7.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000166': {'name': '申万宏源',\n",
       "  'open': 4.45,\n",
       "  'close': 4.45,\n",
       "  'now': 4.49,\n",
       "  'high': 4.5,\n",
       "  'low': 4.45,\n",
       "  'buy': 4.49,\n",
       "  'sell': 4.5,\n",
       "  'turnover': 39093916,\n",
       "  'volume': 175038064.42,\n",
       "  'bid1_volume': 787250,\n",
       "  'bid1': 4.49,\n",
       "  'bid2_volume': 779960,\n",
       "  'bid2': 4.48,\n",
       "  'bid3_volume': 2242280,\n",
       "  'bid3': 4.47,\n",
       "  'bid4_volume': 604272,\n",
       "  'bid4': 4.46,\n",
       "  'bid5_volume': 694265,\n",
       "  'bid5': 4.45,\n",
       "  'ask1_volume': 1698286,\n",
       "  'ask1': 4.5,\n",
       "  'ask2_volume': 1475800,\n",
       "  'ask2': 4.51,\n",
       "  'ask3_volume': 1138773,\n",
       "  'ask3': 4.52,\n",
       "  'ask4_volume': 1277370,\n",
       "  'ask4': 4.53,\n",
       "  'ask5_volume': 923166,\n",
       "  'ask5': 4.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000301': {'name': '东方盛虹',\n",
       "  'open': 24.2,\n",
       "  'close': 24.03,\n",
       "  'now': 25.79,\n",
       "  'high': 26.32,\n",
       "  'low': 24.18,\n",
       "  'buy': 25.79,\n",
       "  'sell': 25.8,\n",
       "  'turnover': 57493240,\n",
       "  'volume': 1459920738.44,\n",
       "  'bid1_volume': 12400,\n",
       "  'bid1': 25.79,\n",
       "  'bid2_volume': 9700,\n",
       "  'bid2': 25.78,\n",
       "  'bid3_volume': 52300,\n",
       "  'bid3': 25.77,\n",
       "  'bid4_volume': 3200,\n",
       "  'bid4': 25.76,\n",
       "  'bid5_volume': 3100,\n",
       "  'bid5': 25.75,\n",
       "  'ask1_volume': 25100,\n",
       "  'ask1': 25.8,\n",
       "  'ask2_volume': 15900,\n",
       "  'ask2': 25.82,\n",
       "  'ask3_volume': 61200,\n",
       "  'ask3': 25.83,\n",
       "  'ask4_volume': 32200,\n",
       "  'ask4': 25.84,\n",
       "  'ask5_volume': 42400,\n",
       "  'ask5': 25.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000333': {'name': '美的集团',\n",
       "  'open': 69.72,\n",
       "  'close': 69.61,\n",
       "  'now': 68.01,\n",
       "  'high': 69.92,\n",
       "  'low': 67.81,\n",
       "  'buy': 68.0,\n",
       "  'sell': 68.01,\n",
       "  'turnover': 50143224,\n",
       "  'volume': 3432402012.94,\n",
       "  'bid1_volume': 84475,\n",
       "  'bid1': 68.0,\n",
       "  'bid2_volume': 21000,\n",
       "  'bid2': 67.99,\n",
       "  'bid3_volume': 40700,\n",
       "  'bid3': 67.98,\n",
       "  'bid4_volume': 7000,\n",
       "  'bid4': 67.97,\n",
       "  'bid5_volume': 14600,\n",
       "  'bid5': 67.96,\n",
       "  'ask1_volume': 13200,\n",
       "  'ask1': 68.01,\n",
       "  'ask2_volume': 12700,\n",
       "  'ask2': 68.02,\n",
       "  'ask3_volume': 32360,\n",
       "  'ask3': 68.03,\n",
       "  'ask4_volume': 800,\n",
       "  'ask4': 68.04,\n",
       "  'ask5_volume': 12500,\n",
       "  'ask5': 68.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000338': {'name': '潍柴动力',\n",
       "  'open': 17.55,\n",
       "  'close': 17.59,\n",
       "  'now': 17.36,\n",
       "  'high': 17.67,\n",
       "  'low': 17.31,\n",
       "  'buy': 17.36,\n",
       "  'sell': 17.37,\n",
       "  'turnover': 70712874,\n",
       "  'volume': 1232676638.65,\n",
       "  'bid1_volume': 122048,\n",
       "  'bid1': 17.36,\n",
       "  'bid2_volume': 429100,\n",
       "  'bid2': 17.35,\n",
       "  'bid3_volume': 140500,\n",
       "  'bid3': 17.34,\n",
       "  'bid4_volume': 243200,\n",
       "  'bid4': 17.33,\n",
       "  'bid5_volume': 273600,\n",
       "  'bid5': 17.32,\n",
       "  'ask1_volume': 202960,\n",
       "  'ask1': 17.37,\n",
       "  'ask2_volume': 190500,\n",
       "  'ask2': 17.38,\n",
       "  'ask3_volume': 157100,\n",
       "  'ask3': 17.39,\n",
       "  'ask4_volume': 237800,\n",
       "  'ask4': 17.4,\n",
       "  'ask5_volume': 73800,\n",
       "  'ask5': 17.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000400': {'name': '许继电气',\n",
       "  'open': 12.9,\n",
       "  'close': 12.94,\n",
       "  'now': 12.69,\n",
       "  'high': 12.98,\n",
       "  'low': 12.67,\n",
       "  'buy': 12.69,\n",
       "  'sell': 12.7,\n",
       "  'turnover': 16578274,\n",
       "  'volume': 212522643.55,\n",
       "  'bid1_volume': 28700,\n",
       "  'bid1': 12.69,\n",
       "  'bid2_volume': 52300,\n",
       "  'bid2': 12.68,\n",
       "  'bid3_volume': 92700,\n",
       "  'bid3': 12.67,\n",
       "  'bid4_volume': 92700,\n",
       "  'bid4': 12.66,\n",
       "  'bid5_volume': 101000,\n",
       "  'bid5': 12.65,\n",
       "  'ask1_volume': 27800,\n",
       "  'ask1': 12.7,\n",
       "  'ask2_volume': 14900,\n",
       "  'ask2': 12.71,\n",
       "  'ask3_volume': 52400,\n",
       "  'ask3': 12.72,\n",
       "  'ask4_volume': 30400,\n",
       "  'ask4': 12.73,\n",
       "  'ask5_volume': 26400,\n",
       "  'ask5': 12.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000401': {'name': '冀东水泥',\n",
       "  'open': 12.31,\n",
       "  'close': 12.21,\n",
       "  'now': 12.36,\n",
       "  'high': 12.5,\n",
       "  'low': 12.26,\n",
       "  'buy': 12.35,\n",
       "  'sell': 12.36,\n",
       "  'turnover': 15685586,\n",
       "  'volume': 194211573.02,\n",
       "  'bid1_volume': 46100,\n",
       "  'bid1': 12.35,\n",
       "  'bid2_volume': 93713,\n",
       "  'bid2': 12.34,\n",
       "  'bid3_volume': 58500,\n",
       "  'bid3': 12.33,\n",
       "  'bid4_volume': 84200,\n",
       "  'bid4': 12.32,\n",
       "  'bid5_volume': 55100,\n",
       "  'bid5': 12.31,\n",
       "  'ask1_volume': 121000,\n",
       "  'ask1': 12.36,\n",
       "  'ask2_volume': 82301,\n",
       "  'ask2': 12.37,\n",
       "  'ask3_volume': 105110,\n",
       "  'ask3': 12.38,\n",
       "  'ask4_volume': 104100,\n",
       "  'ask4': 12.39,\n",
       "  'ask5_volume': 103500,\n",
       "  'ask5': 12.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000402': {'name': '金融街',\n",
       "  'open': 6.14,\n",
       "  'close': 6.11,\n",
       "  'now': 6.13,\n",
       "  'high': 6.16,\n",
       "  'low': 6.1,\n",
       "  'buy': 6.12,\n",
       "  'sell': 6.13,\n",
       "  'turnover': 10492952,\n",
       "  'volume': 64270014.37,\n",
       "  'bid1_volume': 96000,\n",
       "  'bid1': 6.12,\n",
       "  'bid2_volume': 206600,\n",
       "  'bid2': 6.11,\n",
       "  'bid3_volume': 399000,\n",
       "  'bid3': 6.1,\n",
       "  'bid4_volume': 213300,\n",
       "  'bid4': 6.09,\n",
       "  'bid5_volume': 251200,\n",
       "  'bid5': 6.08,\n",
       "  'ask1_volume': 171300,\n",
       "  'ask1': 6.13,\n",
       "  'ask2_volume': 45700,\n",
       "  'ask2': 6.14,\n",
       "  'ask3_volume': 82300,\n",
       "  'ask3': 6.15,\n",
       "  'ask4_volume': 113000,\n",
       "  'ask4': 6.16,\n",
       "  'ask5_volume': 49800,\n",
       "  'ask5': 6.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000403': {'name': '派林生物',\n",
       "  'open': 37.77,\n",
       "  'close': 37.87,\n",
       "  'now': 37.36,\n",
       "  'high': 37.85,\n",
       "  'low': 36.72,\n",
       "  'buy': 37.33,\n",
       "  'sell': 37.36,\n",
       "  'turnover': 3658255,\n",
       "  'volume': 136469884.5,\n",
       "  'bid1_volume': 4400,\n",
       "  'bid1': 37.33,\n",
       "  'bid2_volume': 5600,\n",
       "  'bid2': 37.3,\n",
       "  'bid3_volume': 1400,\n",
       "  'bid3': 37.29,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 37.28,\n",
       "  'bid5_volume': 2000,\n",
       "  'bid5': 37.27,\n",
       "  'ask1_volume': 1400,\n",
       "  'ask1': 37.36,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 37.37,\n",
       "  'ask3_volume': 2200,\n",
       "  'ask3': 37.39,\n",
       "  'ask4_volume': 3400,\n",
       "  'ask4': 37.4,\n",
       "  'ask5_volume': 1800,\n",
       "  'ask5': 37.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000404': {'name': '长虹华意',\n",
       "  'open': 3.68,\n",
       "  'close': 3.67,\n",
       "  'now': 3.7,\n",
       "  'high': 3.71,\n",
       "  'low': 3.67,\n",
       "  'buy': 3.7,\n",
       "  'sell': 3.71,\n",
       "  'turnover': 3434819,\n",
       "  'volume': 12701010.61,\n",
       "  'bid1_volume': 12650,\n",
       "  'bid1': 3.7,\n",
       "  'bid2_volume': 175700,\n",
       "  'bid2': 3.69,\n",
       "  'bid3_volume': 104200,\n",
       "  'bid3': 3.68,\n",
       "  'bid4_volume': 69100,\n",
       "  'bid4': 3.67,\n",
       "  'bid5_volume': 45800,\n",
       "  'bid5': 3.66,\n",
       "  'ask1_volume': 504004,\n",
       "  'ask1': 3.71,\n",
       "  'ask2_volume': 123375,\n",
       "  'ask2': 3.72,\n",
       "  'ask3_volume': 302000,\n",
       "  'ask3': 3.73,\n",
       "  'ask4_volume': 153300,\n",
       "  'ask4': 3.74,\n",
       "  'ask5_volume': 65000,\n",
       "  'ask5': 3.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000405': {'name': 'ST鑫光',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000406': {'name': '石油大明',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000407': {'name': '胜利股份',\n",
       "  'open': 4.11,\n",
       "  'close': 4.11,\n",
       "  'now': 4.08,\n",
       "  'high': 4.14,\n",
       "  'low': 4.07,\n",
       "  'buy': 4.08,\n",
       "  'sell': 4.09,\n",
       "  'turnover': 5719200,\n",
       "  'volume': 23403454.0,\n",
       "  'bid1_volume': 36300,\n",
       "  'bid1': 4.08,\n",
       "  'bid2_volume': 476400,\n",
       "  'bid2': 4.07,\n",
       "  'bid3_volume': 158400,\n",
       "  'bid3': 4.06,\n",
       "  'bid4_volume': 96800,\n",
       "  'bid4': 4.05,\n",
       "  'bid5_volume': 63700,\n",
       "  'bid5': 4.04,\n",
       "  'ask1_volume': 145100,\n",
       "  'ask1': 4.09,\n",
       "  'ask2_volume': 143300,\n",
       "  'ask2': 4.1,\n",
       "  'ask3_volume': 102700,\n",
       "  'ask3': 4.11,\n",
       "  'ask4_volume': 183100,\n",
       "  'ask4': 4.12,\n",
       "  'ask5_volume': 146900,\n",
       "  'ask5': 4.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000408': {'name': '藏格控股',\n",
       "  'open': 26.3,\n",
       "  'close': 26.09,\n",
       "  'now': 27.0,\n",
       "  'high': 27.85,\n",
       "  'low': 26.18,\n",
       "  'buy': 26.99,\n",
       "  'sell': 27.0,\n",
       "  'turnover': 42290395,\n",
       "  'volume': 1150734975.96,\n",
       "  'bid1_volume': 2500,\n",
       "  'bid1': 26.99,\n",
       "  'bid2_volume': 9300,\n",
       "  'bid2': 26.98,\n",
       "  'bid3_volume': 300,\n",
       "  'bid3': 26.97,\n",
       "  'bid4_volume': 12000,\n",
       "  'bid4': 26.96,\n",
       "  'bid5_volume': 9100,\n",
       "  'bid5': 26.95,\n",
       "  'ask1_volume': 45300,\n",
       "  'ask1': 27.0,\n",
       "  'ask2_volume': 86700,\n",
       "  'ask2': 27.01,\n",
       "  'ask3_volume': 13700,\n",
       "  'ask3': 27.02,\n",
       "  'ask4_volume': 16700,\n",
       "  'ask4': 27.03,\n",
       "  'ask5_volume': 13800,\n",
       "  'ask5': 27.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000409': {'name': '云鼎科技',\n",
       "  'open': 5.44,\n",
       "  'close': 5.39,\n",
       "  'now': 5.35,\n",
       "  'high': 5.48,\n",
       "  'low': 5.32,\n",
       "  'buy': 5.35,\n",
       "  'sell': 5.37,\n",
       "  'turnover': 6721565,\n",
       "  'volume': 36143749.46,\n",
       "  'bid1_volume': 67972,\n",
       "  'bid1': 5.35,\n",
       "  'bid2_volume': 77200,\n",
       "  'bid2': 5.34,\n",
       "  'bid3_volume': 58100,\n",
       "  'bid3': 5.33,\n",
       "  'bid4_volume': 40600,\n",
       "  'bid4': 5.32,\n",
       "  'bid5_volume': 26700,\n",
       "  'bid5': 5.31,\n",
       "  'ask1_volume': 61598,\n",
       "  'ask1': 5.37,\n",
       "  'ask2_volume': 54300,\n",
       "  'ask2': 5.38,\n",
       "  'ask3_volume': 63859,\n",
       "  'ask3': 5.39,\n",
       "  'ask4_volume': 41000,\n",
       "  'ask4': 5.4,\n",
       "  'ask5_volume': 21800,\n",
       "  'ask5': 5.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000410': {'name': 'ST沈机',\n",
       "  'open': 4.09,\n",
       "  'close': 4.09,\n",
       "  'now': 4.09,\n",
       "  'high': 4.16,\n",
       "  'low': 4.09,\n",
       "  'buy': 4.09,\n",
       "  'sell': 4.1,\n",
       "  'turnover': 1425000,\n",
       "  'volume': 5871448.0,\n",
       "  'bid1_volume': 26300,\n",
       "  'bid1': 4.09,\n",
       "  'bid2_volume': 59800,\n",
       "  'bid2': 4.08,\n",
       "  'bid3_volume': 36100,\n",
       "  'bid3': 4.07,\n",
       "  'bid4_volume': 24200,\n",
       "  'bid4': 4.06,\n",
       "  'bid5_volume': 14800,\n",
       "  'bid5': 4.05,\n",
       "  'ask1_volume': 56400,\n",
       "  'ask1': 4.1,\n",
       "  'ask2_volume': 23700,\n",
       "  'ask2': 4.11,\n",
       "  'ask3_volume': 13000,\n",
       "  'ask3': 4.12,\n",
       "  'ask4_volume': 42299,\n",
       "  'ask4': 4.13,\n",
       "  'ask5_volume': 62014,\n",
       "  'ask5': 4.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:24'},\n",
       " 'sz000411': {'name': '英特集团',\n",
       "  'open': 12.79,\n",
       "  'close': 12.77,\n",
       "  'now': 12.77,\n",
       "  'high': 12.83,\n",
       "  'low': 12.71,\n",
       "  'buy': 12.77,\n",
       "  'sell': 12.78,\n",
       "  'turnover': 1369574,\n",
       "  'volume': 17464222.24,\n",
       "  'bid1_volume': 19400,\n",
       "  'bid1': 12.77,\n",
       "  'bid2_volume': 44026,\n",
       "  'bid2': 12.76,\n",
       "  'bid3_volume': 11100,\n",
       "  'bid3': 12.75,\n",
       "  'bid4_volume': 13000,\n",
       "  'bid4': 12.74,\n",
       "  'bid5_volume': 19900,\n",
       "  'bid5': 12.73,\n",
       "  'ask1_volume': 4100,\n",
       "  'ask1': 12.78,\n",
       "  'ask2_volume': 27200,\n",
       "  'ask2': 12.79,\n",
       "  'ask3_volume': 38400,\n",
       "  'ask3': 12.8,\n",
       "  'ask4_volume': 7100,\n",
       "  'ask4': 12.81,\n",
       "  'ask5_volume': 10500,\n",
       "  'ask5': 12.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000412': {'name': 'ST五环',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000413': {'name': '东旭光电',\n",
       "  'open': 2.18,\n",
       "  'close': 2.18,\n",
       "  'now': 2.15,\n",
       "  'high': 2.2,\n",
       "  'low': 2.15,\n",
       "  'buy': 2.15,\n",
       "  'sell': 2.16,\n",
       "  'turnover': 51737800,\n",
       "  'volume': 112128530.0,\n",
       "  'bid1_volume': 4251600,\n",
       "  'bid1': 2.15,\n",
       "  'bid2_volume': 1903600,\n",
       "  'bid2': 2.14,\n",
       "  'bid3_volume': 1004300,\n",
       "  'bid3': 2.13,\n",
       "  'bid4_volume': 872100,\n",
       "  'bid4': 2.12,\n",
       "  'bid5_volume': 366900,\n",
       "  'bid5': 2.11,\n",
       "  'ask1_volume': 11500,\n",
       "  'ask1': 2.16,\n",
       "  'ask2_volume': 2481900,\n",
       "  'ask2': 2.17,\n",
       "  'ask3_volume': 2088900,\n",
       "  'ask3': 2.18,\n",
       "  'ask4_volume': 1206775,\n",
       "  'ask4': 2.19,\n",
       "  'ask5_volume': 1705900,\n",
       "  'ask5': 2.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000415': {'name': '渤海租赁',\n",
       "  'open': 2.37,\n",
       "  'close': 2.37,\n",
       "  'now': 2.35,\n",
       "  'high': 2.38,\n",
       "  'low': 2.33,\n",
       "  'buy': 2.35,\n",
       "  'sell': 2.36,\n",
       "  'turnover': 11558580,\n",
       "  'volume': 27224099.9,\n",
       "  'bid1_volume': 496100,\n",
       "  'bid1': 2.35,\n",
       "  'bid2_volume': 648100,\n",
       "  'bid2': 2.34,\n",
       "  'bid3_volume': 949200,\n",
       "  'bid3': 2.33,\n",
       "  'bid4_volume': 198900,\n",
       "  'bid4': 2.32,\n",
       "  'bid5_volume': 254700,\n",
       "  'bid5': 2.31,\n",
       "  'ask1_volume': 366900,\n",
       "  'ask1': 2.36,\n",
       "  'ask2_volume': 352900,\n",
       "  'ask2': 2.37,\n",
       "  'ask3_volume': 875800,\n",
       "  'ask3': 2.38,\n",
       "  'ask4_volume': 497800,\n",
       "  'ask4': 2.39,\n",
       "  'ask5_volume': 814902,\n",
       "  'ask5': 2.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000416': {'name': '民生控股',\n",
       "  'open': 3.74,\n",
       "  'close': 3.73,\n",
       "  'now': 3.83,\n",
       "  'high': 3.87,\n",
       "  'low': 3.72,\n",
       "  'buy': 3.83,\n",
       "  'sell': 3.84,\n",
       "  'turnover': 7049714,\n",
       "  'volume': 26724198.38,\n",
       "  'bid1_volume': 104100,\n",
       "  'bid1': 3.83,\n",
       "  'bid2_volume': 24800,\n",
       "  'bid2': 3.82,\n",
       "  'bid3_volume': 82400,\n",
       "  'bid3': 3.81,\n",
       "  'bid4_volume': 27600,\n",
       "  'bid4': 3.8,\n",
       "  'bid5_volume': 39700,\n",
       "  'bid5': 3.79,\n",
       "  'ask1_volume': 33300,\n",
       "  'ask1': 3.84,\n",
       "  'ask2_volume': 105800,\n",
       "  'ask2': 3.85,\n",
       "  'ask3_volume': 207100,\n",
       "  'ask3': 3.86,\n",
       "  'ask4_volume': 140200,\n",
       "  'ask4': 3.87,\n",
       "  'ask5_volume': 128900,\n",
       "  'ask5': 3.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000417': {'name': '合肥百货',\n",
       "  'open': 4.35,\n",
       "  'close': 4.35,\n",
       "  'now': 4.35,\n",
       "  'high': 4.38,\n",
       "  'low': 4.33,\n",
       "  'buy': 4.34,\n",
       "  'sell': 4.35,\n",
       "  'turnover': 5478790,\n",
       "  'volume': 23854026.7,\n",
       "  'bid1_volume': 34700,\n",
       "  'bid1': 4.34,\n",
       "  'bid2_volume': 422110,\n",
       "  'bid2': 4.33,\n",
       "  'bid3_volume': 157400,\n",
       "  'bid3': 4.32,\n",
       "  'bid4_volume': 218000,\n",
       "  'bid4': 4.31,\n",
       "  'bid5_volume': 146200,\n",
       "  'bid5': 4.3,\n",
       "  'ask1_volume': 94000,\n",
       "  'ask1': 4.35,\n",
       "  'ask2_volume': 119401,\n",
       "  'ask2': 4.36,\n",
       "  'ask3_volume': 111200,\n",
       "  'ask3': 4.37,\n",
       "  'ask4_volume': 132900,\n",
       "  'ask4': 4.38,\n",
       "  'ask5_volume': 123000,\n",
       "  'ask5': 4.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000418': {'name': '小天鹅Ａ',\n",
       "  'open': 0.0,\n",
       "  'close': 57.39,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2019-06-20',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000419': {'name': '通程控股',\n",
       "  'open': 4.37,\n",
       "  'close': 4.37,\n",
       "  'now': 4.4,\n",
       "  'high': 4.41,\n",
       "  'low': 4.37,\n",
       "  'buy': 4.4,\n",
       "  'sell': 4.41,\n",
       "  'turnover': 1708260,\n",
       "  'volume': 7501757.0,\n",
       "  'bid1_volume': 10040,\n",
       "  'bid1': 4.4,\n",
       "  'bid2_volume': 88700,\n",
       "  'bid2': 4.39,\n",
       "  'bid3_volume': 43700,\n",
       "  'bid3': 4.38,\n",
       "  'bid4_volume': 44600,\n",
       "  'bid4': 4.37,\n",
       "  'bid5_volume': 23800,\n",
       "  'bid5': 4.36,\n",
       "  'ask1_volume': 52200,\n",
       "  'ask1': 4.41,\n",
       "  'ask2_volume': 53100,\n",
       "  'ask2': 4.42,\n",
       "  'ask3_volume': 64020,\n",
       "  'ask3': 4.43,\n",
       "  'ask4_volume': 25000,\n",
       "  'ask4': 4.44,\n",
       "  'ask5_volume': 63400,\n",
       "  'ask5': 4.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000420': {'name': '吉林化纤',\n",
       "  'open': 3.08,\n",
       "  'close': 3.04,\n",
       "  'now': 3.12,\n",
       "  'high': 3.21,\n",
       "  'low': 3.08,\n",
       "  'buy': 3.12,\n",
       "  'sell': 3.13,\n",
       "  'turnover': 28937398,\n",
       "  'volume': 90978288.0,\n",
       "  'bid1_volume': 13600,\n",
       "  'bid1': 3.12,\n",
       "  'bid2_volume': 774800,\n",
       "  'bid2': 3.11,\n",
       "  'bid3_volume': 724200,\n",
       "  'bid3': 3.1,\n",
       "  'bid4_volume': 419200,\n",
       "  'bid4': 3.09,\n",
       "  'bid5_volume': 276600,\n",
       "  'bid5': 3.08,\n",
       "  'ask1_volume': 626100,\n",
       "  'ask1': 3.13,\n",
       "  'ask2_volume': 358500,\n",
       "  'ask2': 3.14,\n",
       "  'ask3_volume': 241000,\n",
       "  'ask3': 3.15,\n",
       "  'ask4_volume': 569600,\n",
       "  'ask4': 3.16,\n",
       "  'ask5_volume': 76600,\n",
       "  'ask5': 3.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000421': {'name': '南京公用',\n",
       "  'open': 4.69,\n",
       "  'close': 4.67,\n",
       "  'now': 4.73,\n",
       "  'high': 4.75,\n",
       "  'low': 4.68,\n",
       "  'buy': 4.72,\n",
       "  'sell': 4.73,\n",
       "  'turnover': 2093200,\n",
       "  'volume': 9879382.0,\n",
       "  'bid1_volume': 95800,\n",
       "  'bid1': 4.72,\n",
       "  'bid2_volume': 73700,\n",
       "  'bid2': 4.71,\n",
       "  'bid3_volume': 74400,\n",
       "  'bid3': 4.7,\n",
       "  'bid4_volume': 16600,\n",
       "  'bid4': 4.69,\n",
       "  'bid5_volume': 31900,\n",
       "  'bid5': 4.68,\n",
       "  'ask1_volume': 29300,\n",
       "  'ask1': 4.73,\n",
       "  'ask2_volume': 104800,\n",
       "  'ask2': 4.74,\n",
       "  'ask3_volume': 81900,\n",
       "  'ask3': 4.75,\n",
       "  'ask4_volume': 46000,\n",
       "  'ask4': 4.76,\n",
       "  'ask5_volume': 45200,\n",
       "  'ask5': 4.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:21'},\n",
       " 'sz000422': {'name': '湖北宜化',\n",
       "  'open': 10.92,\n",
       "  'close': 10.98,\n",
       "  'now': 11.39,\n",
       "  'high': 11.64,\n",
       "  'low': 10.85,\n",
       "  'buy': 11.38,\n",
       "  'sell': 11.39,\n",
       "  'turnover': 46526527,\n",
       "  'volume': 524091040.14,\n",
       "  'bid1_volume': 114000,\n",
       "  'bid1': 11.38,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 11.37,\n",
       "  'bid3_volume': 33400,\n",
       "  'bid3': 11.36,\n",
       "  'bid4_volume': 15300,\n",
       "  'bid4': 11.35,\n",
       "  'bid5_volume': 19400,\n",
       "  'bid5': 11.34,\n",
       "  'ask1_volume': 14300,\n",
       "  'ask1': 11.39,\n",
       "  'ask2_volume': 81600,\n",
       "  'ask2': 11.4,\n",
       "  'ask3_volume': 13100,\n",
       "  'ask3': 11.41,\n",
       "  'ask4_volume': 15900,\n",
       "  'ask4': 11.42,\n",
       "  'ask5_volume': 9300,\n",
       "  'ask5': 11.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000423': {'name': '东阿阿胶',\n",
       "  'open': 34.55,\n",
       "  'close': 34.74,\n",
       "  'now': 34.48,\n",
       "  'high': 35.05,\n",
       "  'low': 34.4,\n",
       "  'buy': 34.48,\n",
       "  'sell': 34.49,\n",
       "  'turnover': 6077373,\n",
       "  'volume': 210511052.47,\n",
       "  'bid1_volume': 404,\n",
       "  'bid1': 34.48,\n",
       "  'bid2_volume': 18200,\n",
       "  'bid2': 34.47,\n",
       "  'bid3_volume': 11700,\n",
       "  'bid3': 34.46,\n",
       "  'bid4_volume': 13700,\n",
       "  'bid4': 34.45,\n",
       "  'bid5_volume': 2000,\n",
       "  'bid5': 34.44,\n",
       "  'ask1_volume': 4100,\n",
       "  'ask1': 34.49,\n",
       "  'ask2_volume': 24700,\n",
       "  'ask2': 34.5,\n",
       "  'ask3_volume': 11600,\n",
       "  'ask3': 34.51,\n",
       "  'ask4_volume': 4900,\n",
       "  'ask4': 34.52,\n",
       "  'ask5_volume': 5100,\n",
       "  'ask5': 34.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000425': {'name': '徐工机械',\n",
       "  'open': 6.23,\n",
       "  'close': 6.22,\n",
       "  'now': 6.17,\n",
       "  'high': 6.35,\n",
       "  'low': 6.14,\n",
       "  'buy': 6.16,\n",
       "  'sell': 6.17,\n",
       "  'turnover': 52578198,\n",
       "  'volume': 326212200.16,\n",
       "  'bid1_volume': 130500,\n",
       "  'bid1': 6.16,\n",
       "  'bid2_volume': 985102,\n",
       "  'bid2': 6.15,\n",
       "  'bid3_volume': 546000,\n",
       "  'bid3': 6.14,\n",
       "  'bid4_volume': 1021300,\n",
       "  'bid4': 6.13,\n",
       "  'bid5_volume': 437800,\n",
       "  'bid5': 6.12,\n",
       "  'ask1_volume': 468000,\n",
       "  'ask1': 6.17,\n",
       "  'ask2_volume': 205600,\n",
       "  'ask2': 6.18,\n",
       "  'ask3_volume': 143800,\n",
       "  'ask3': 6.19,\n",
       "  'ask4_volume': 406192,\n",
       "  'ask4': 6.2,\n",
       "  'ask5_volume': 221200,\n",
       "  'ask5': 6.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000426': {'name': '兴业矿业',\n",
       "  'open': 8.62,\n",
       "  'close': 8.65,\n",
       "  'now': 8.64,\n",
       "  'high': 8.75,\n",
       "  'low': 8.54,\n",
       "  'buy': 8.64,\n",
       "  'sell': 8.65,\n",
       "  'turnover': 32387629,\n",
       "  'volume': 280422608.7,\n",
       "  'bid1_volume': 700,\n",
       "  'bid1': 8.64,\n",
       "  'bid2_volume': 118600,\n",
       "  'bid2': 8.63,\n",
       "  'bid3_volume': 67100,\n",
       "  'bid3': 8.62,\n",
       "  'bid4_volume': 117600,\n",
       "  'bid4': 8.61,\n",
       "  'bid5_volume': 103300,\n",
       "  'bid5': 8.6,\n",
       "  'ask1_volume': 14300,\n",
       "  'ask1': 8.65,\n",
       "  'ask2_volume': 141900,\n",
       "  'ask2': 8.66,\n",
       "  'ask3_volume': 61800,\n",
       "  'ask3': 8.67,\n",
       "  'ask4_volume': 119320,\n",
       "  'ask4': 8.68,\n",
       "  'ask5_volume': 180600,\n",
       "  'ask5': 8.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000428': {'name': '华天酒店',\n",
       "  'open': 2.73,\n",
       "  'close': 2.72,\n",
       "  'now': 2.71,\n",
       "  'high': 2.74,\n",
       "  'low': 2.7,\n",
       "  'buy': 2.71,\n",
       "  'sell': 2.72,\n",
       "  'turnover': 2881940,\n",
       "  'volume': 7852396.0,\n",
       "  'bid1_volume': 54100,\n",
       "  'bid1': 2.71,\n",
       "  'bid2_volume': 130260,\n",
       "  'bid2': 2.7,\n",
       "  'bid3_volume': 99600,\n",
       "  'bid3': 2.69,\n",
       "  'bid4_volume': 234400,\n",
       "  'bid4': 2.68,\n",
       "  'bid5_volume': 11200,\n",
       "  'bid5': 2.67,\n",
       "  'ask1_volume': 196000,\n",
       "  'ask1': 2.72,\n",
       "  'ask2_volume': 126100,\n",
       "  'ask2': 2.73,\n",
       "  'ask3_volume': 245701,\n",
       "  'ask3': 2.74,\n",
       "  'ask4_volume': 170600,\n",
       "  'ask4': 2.75,\n",
       "  'ask5_volume': 375706,\n",
       "  'ask5': 2.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000429': {'name': '粤高速Ａ',\n",
       "  'open': 6.84,\n",
       "  'close': 6.88,\n",
       "  'now': 6.87,\n",
       "  'high': 6.96,\n",
       "  'low': 6.83,\n",
       "  'buy': 6.87,\n",
       "  'sell': 6.88,\n",
       "  'turnover': 2999275,\n",
       "  'volume': 20679121.0,\n",
       "  'bid1_volume': 25200,\n",
       "  'bid1': 6.87,\n",
       "  'bid2_volume': 17900,\n",
       "  'bid2': 6.86,\n",
       "  'bid3_volume': 107600,\n",
       "  'bid3': 6.85,\n",
       "  'bid4_volume': 106800,\n",
       "  'bid4': 6.84,\n",
       "  'bid5_volume': 127800,\n",
       "  'bid5': 6.83,\n",
       "  'ask1_volume': 22341,\n",
       "  'ask1': 6.88,\n",
       "  'ask2_volume': 14300,\n",
       "  'ask2': 6.89,\n",
       "  'ask3_volume': 67400,\n",
       "  'ask3': 6.9,\n",
       "  'ask4_volume': 48100,\n",
       "  'ask4': 6.91,\n",
       "  'ask5_volume': 21800,\n",
       "  'ask5': 6.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000430': {'name': '张家界',\n",
       "  'open': 5.34,\n",
       "  'close': 5.32,\n",
       "  'now': 5.41,\n",
       "  'high': 5.44,\n",
       "  'low': 5.29,\n",
       "  'buy': 5.41,\n",
       "  'sell': 5.42,\n",
       "  'turnover': 5315101,\n",
       "  'volume': 28435239.4,\n",
       "  'bid1_volume': 13200,\n",
       "  'bid1': 5.41,\n",
       "  'bid2_volume': 52200,\n",
       "  'bid2': 5.4,\n",
       "  'bid3_volume': 32400,\n",
       "  'bid3': 5.39,\n",
       "  'bid4_volume': 18100,\n",
       "  'bid4': 5.38,\n",
       "  'bid5_volume': 28700,\n",
       "  'bid5': 5.37,\n",
       "  'ask1_volume': 57900,\n",
       "  'ask1': 5.42,\n",
       "  'ask2_volume': 142400,\n",
       "  'ask2': 5.43,\n",
       "  'ask3_volume': 138600,\n",
       "  'ask3': 5.44,\n",
       "  'ask4_volume': 178500,\n",
       "  'ask4': 5.45,\n",
       "  'ask5_volume': 51600,\n",
       "  'ask5': 5.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000488': {'name': '晨鸣纸业',\n",
       "  'open': 8.61,\n",
       "  'close': 8.6,\n",
       "  'now': 8.51,\n",
       "  'high': 8.74,\n",
       "  'low': 8.43,\n",
       "  'buy': 8.5,\n",
       "  'sell': 8.51,\n",
       "  'turnover': 67508132,\n",
       "  'volume': 574627976.2,\n",
       "  'bid1_volume': 81306,\n",
       "  'bid1': 8.5,\n",
       "  'bid2_volume': 612562,\n",
       "  'bid2': 8.49,\n",
       "  'bid3_volume': 328221,\n",
       "  'bid3': 8.48,\n",
       "  'bid4_volume': 274300,\n",
       "  'bid4': 8.47,\n",
       "  'bid5_volume': 395200,\n",
       "  'bid5': 8.46,\n",
       "  'ask1_volume': 244500,\n",
       "  'ask1': 8.51,\n",
       "  'ask2_volume': 161139,\n",
       "  'ask2': 8.52,\n",
       "  'ask3_volume': 214700,\n",
       "  'ask3': 8.53,\n",
       "  'ask4_volume': 96000,\n",
       "  'ask4': 8.54,\n",
       "  'ask5_volume': 88100,\n",
       "  'ask5': 8.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000498': {'name': '山东路桥',\n",
       "  'open': 6.03,\n",
       "  'close': 6.05,\n",
       "  'now': 6.03,\n",
       "  'high': 6.12,\n",
       "  'low': 5.85,\n",
       "  'buy': 6.02,\n",
       "  'sell': 6.03,\n",
       "  'turnover': 15880786,\n",
       "  'volume': 95212093.12,\n",
       "  'bid1_volume': 219400,\n",
       "  'bid1': 6.02,\n",
       "  'bid2_volume': 84400,\n",
       "  'bid2': 6.01,\n",
       "  'bid3_volume': 10400,\n",
       "  'bid3': 6.0,\n",
       "  'bid4_volume': 16700,\n",
       "  'bid4': 5.99,\n",
       "  'bid5_volume': 22600,\n",
       "  'bid5': 5.98,\n",
       "  'ask1_volume': 98700,\n",
       "  'ask1': 6.03,\n",
       "  'ask2_volume': 81600,\n",
       "  'ask2': 6.04,\n",
       "  'ask3_volume': 81600,\n",
       "  'ask3': 6.05,\n",
       "  'ask4_volume': 33600,\n",
       "  'ask4': 6.06,\n",
       "  'ask5_volume': 95600,\n",
       "  'ask5': 6.07,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000501': {'name': '鄂武商Ａ',\n",
       "  'open': 11.76,\n",
       "  'close': 11.79,\n",
       "  'now': 11.67,\n",
       "  'high': 11.87,\n",
       "  'low': 11.63,\n",
       "  'buy': 11.66,\n",
       "  'sell': 11.67,\n",
       "  'turnover': 10261434,\n",
       "  'volume': 120308186.51,\n",
       "  'bid1_volume': 30300,\n",
       "  'bid1': 11.66,\n",
       "  'bid2_volume': 111800,\n",
       "  'bid2': 11.65,\n",
       "  'bid3_volume': 52300,\n",
       "  'bid3': 11.64,\n",
       "  'bid4_volume': 68400,\n",
       "  'bid4': 11.63,\n",
       "  'bid5_volume': 77100,\n",
       "  'bid5': 11.62,\n",
       "  'ask1_volume': 7500,\n",
       "  'ask1': 11.67,\n",
       "  'ask2_volume': 27000,\n",
       "  'ask2': 11.68,\n",
       "  'ask3_volume': 37700,\n",
       "  'ask3': 11.69,\n",
       "  'ask4_volume': 66700,\n",
       "  'ask4': 11.7,\n",
       "  'ask5_volume': 15400,\n",
       "  'ask5': 11.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000502': {'name': '*ST绿景',\n",
       "  'open': 5.23,\n",
       "  'close': 5.2,\n",
       "  'now': 5.24,\n",
       "  'high': 5.26,\n",
       "  'low': 5.19,\n",
       "  'buy': 5.24,\n",
       "  'sell': 5.25,\n",
       "  'turnover': 742830,\n",
       "  'volume': 3880085.5,\n",
       "  'bid1_volume': 8400,\n",
       "  'bid1': 5.24,\n",
       "  'bid2_volume': 14000,\n",
       "  'bid2': 5.23,\n",
       "  'bid3_volume': 50900,\n",
       "  'bid3': 5.22,\n",
       "  'bid4_volume': 11000,\n",
       "  'bid4': 5.21,\n",
       "  'bid5_volume': 36200,\n",
       "  'bid5': 5.2,\n",
       "  'ask1_volume': 24100,\n",
       "  'ask1': 5.25,\n",
       "  'ask2_volume': 26600,\n",
       "  'ask2': 5.26,\n",
       "  'ask3_volume': 30800,\n",
       "  'ask3': 5.27,\n",
       "  'ask4_volume': 5300,\n",
       "  'ask4': 5.28,\n",
       "  'ask5_volume': 13200,\n",
       "  'ask5': 5.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:12'},\n",
       " 'sz000503': {'name': '国新健康',\n",
       "  'open': 7.46,\n",
       "  'close': 7.32,\n",
       "  'now': 7.38,\n",
       "  'high': 7.6,\n",
       "  'low': 7.36,\n",
       "  'buy': 7.37,\n",
       "  'sell': 7.38,\n",
       "  'turnover': 7433801,\n",
       "  'volume': 55534140.68,\n",
       "  'bid1_volume': 38000,\n",
       "  'bid1': 7.37,\n",
       "  'bid2_volume': 29500,\n",
       "  'bid2': 7.36,\n",
       "  'bid3_volume': 39000,\n",
       "  'bid3': 7.35,\n",
       "  'bid4_volume': 29300,\n",
       "  'bid4': 7.34,\n",
       "  'bid5_volume': 22500,\n",
       "  'bid5': 7.33,\n",
       "  'ask1_volume': 4860,\n",
       "  'ask1': 7.38,\n",
       "  'ask2_volume': 37600,\n",
       "  'ask2': 7.39,\n",
       "  'ask3_volume': 68900,\n",
       "  'ask3': 7.4,\n",
       "  'ask4_volume': 4000,\n",
       "  'ask4': 7.41,\n",
       "  'ask5_volume': 42500,\n",
       "  'ask5': 7.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000504': {'name': '南华生物',\n",
       "  'open': 19.1,\n",
       "  'close': 19.41,\n",
       "  'now': 19.17,\n",
       "  'high': 19.85,\n",
       "  'low': 19.1,\n",
       "  'buy': 19.17,\n",
       "  'sell': 19.18,\n",
       "  'turnover': 1968200,\n",
       "  'volume': 38490431.98,\n",
       "  'bid1_volume': 600,\n",
       "  'bid1': 19.17,\n",
       "  'bid2_volume': 1800,\n",
       "  'bid2': 19.15,\n",
       "  'bid3_volume': 2100,\n",
       "  'bid3': 19.12,\n",
       "  'bid4_volume': 600,\n",
       "  'bid4': 19.11,\n",
       "  'bid5_volume': 10200,\n",
       "  'bid5': 19.1,\n",
       "  'ask1_volume': 9300,\n",
       "  'ask1': 19.18,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 19.19,\n",
       "  'ask3_volume': 2800,\n",
       "  'ask3': 19.21,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 19.22,\n",
       "  'ask5_volume': 2000,\n",
       "  'ask5': 19.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000505': {'name': '京粮控股',\n",
       "  'open': 7.08,\n",
       "  'close': 7.08,\n",
       "  'now': 7.09,\n",
       "  'high': 7.15,\n",
       "  'low': 7.06,\n",
       "  'buy': 7.09,\n",
       "  'sell': 7.1,\n",
       "  'turnover': 5994490,\n",
       "  'volume': 42563469.46,\n",
       "  'bid1_volume': 3963,\n",
       "  'bid1': 7.09,\n",
       "  'bid2_volume': 4200,\n",
       "  'bid2': 7.08,\n",
       "  'bid3_volume': 198000,\n",
       "  'bid3': 7.07,\n",
       "  'bid4_volume': 106100,\n",
       "  'bid4': 7.06,\n",
       "  'bid5_volume': 90700,\n",
       "  'bid5': 7.05,\n",
       "  'ask1_volume': 270300,\n",
       "  'ask1': 7.1,\n",
       "  'ask2_volume': 117800,\n",
       "  'ask2': 7.11,\n",
       "  'ask3_volume': 179689,\n",
       "  'ask3': 7.12,\n",
       "  'ask4_volume': 163800,\n",
       "  'ask4': 7.13,\n",
       "  'ask5_volume': 155800,\n",
       "  'ask5': 7.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000506': {'name': '中润资源',\n",
       "  'open': 3.85,\n",
       "  'close': 3.61,\n",
       "  'now': 3.97,\n",
       "  'high': 3.97,\n",
       "  'low': 3.8,\n",
       "  'buy': 3.97,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 107979153,\n",
       "  'volume': 425274159.96,\n",
       "  'bid1_volume': 12989522,\n",
       "  'bid1': 3.97,\n",
       "  'bid2_volume': 195500,\n",
       "  'bid2': 3.96,\n",
       "  'bid3_volume': 504900,\n",
       "  'bid3': 3.95,\n",
       "  'bid4_volume': 146000,\n",
       "  'bid4': 3.94,\n",
       "  'bid5_volume': 224100,\n",
       "  'bid5': 3.93,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000507': {'name': '珠海港',\n",
       "  'open': 5.96,\n",
       "  'close': 5.96,\n",
       "  'now': 5.92,\n",
       "  'high': 5.99,\n",
       "  'low': 5.89,\n",
       "  'buy': 5.91,\n",
       "  'sell': 5.92,\n",
       "  'turnover': 9051174,\n",
       "  'volume': 53657159.86,\n",
       "  'bid1_volume': 34200,\n",
       "  'bid1': 5.91,\n",
       "  'bid2_volume': 261500,\n",
       "  'bid2': 5.9,\n",
       "  'bid3_volume': 153800,\n",
       "  'bid3': 5.89,\n",
       "  'bid4_volume': 183100,\n",
       "  'bid4': 5.88,\n",
       "  'bid5_volume': 29700,\n",
       "  'bid5': 5.87,\n",
       "  'ask1_volume': 42700,\n",
       "  'ask1': 5.92,\n",
       "  'ask2_volume': 39100,\n",
       "  'ask2': 5.93,\n",
       "  'ask3_volume': 80000,\n",
       "  'ask3': 5.94,\n",
       "  'ask4_volume': 115632,\n",
       "  'ask4': 5.95,\n",
       "  'ask5_volume': 97700,\n",
       "  'ask5': 5.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000508': {'name': '琼民源A',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000509': {'name': '*ST华塑',\n",
       "  'open': 3.53,\n",
       "  'close': 3.36,\n",
       "  'now': 3.53,\n",
       "  'high': 3.53,\n",
       "  'low': 3.53,\n",
       "  'buy': 3.53,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 1302301,\n",
       "  'volume': 4597122.53,\n",
       "  'bid1_volume': 7397799,\n",
       "  'bid1': 3.53,\n",
       "  'bid2_volume': 30800,\n",
       "  'bid2': 3.52,\n",
       "  'bid3_volume': 6400,\n",
       "  'bid3': 3.51,\n",
       "  'bid4_volume': 29700,\n",
       "  'bid4': 3.5,\n",
       "  'bid5_volume': 27200,\n",
       "  'bid5': 3.49,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000510': {'name': '新金路',\n",
       "  'open': 5.65,\n",
       "  'close': 5.64,\n",
       "  'now': 5.75,\n",
       "  'high': 5.8,\n",
       "  'low': 5.59,\n",
       "  'buy': 5.75,\n",
       "  'sell': 5.76,\n",
       "  'turnover': 31507578,\n",
       "  'volume': 179221977.04,\n",
       "  'bid1_volume': 19900,\n",
       "  'bid1': 5.75,\n",
       "  'bid2_volume': 37200,\n",
       "  'bid2': 5.74,\n",
       "  'bid3_volume': 37600,\n",
       "  'bid3': 5.73,\n",
       "  'bid4_volume': 60900,\n",
       "  'bid4': 5.72,\n",
       "  'bid5_volume': 85000,\n",
       "  'bid5': 5.71,\n",
       "  'ask1_volume': 18583,\n",
       "  'ask1': 5.76,\n",
       "  'ask2_volume': 48810,\n",
       "  'ask2': 5.77,\n",
       "  'ask3_volume': 61100,\n",
       "  'ask3': 5.78,\n",
       "  'ask4_volume': 120100,\n",
       "  'ask4': 5.79,\n",
       "  'ask5_volume': 111900,\n",
       "  'ask5': 5.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000511': {'name': '烯碳退',\n",
       "  'open': 0.64,\n",
       "  'close': 0.64,\n",
       "  'now': 0.61,\n",
       "  'high': 0.68,\n",
       "  'low': 0.6,\n",
       "  'buy': 0.61,\n",
       "  'sell': 0.62,\n",
       "  'turnover': 81260723,\n",
       "  'volume': 51847631.0,\n",
       "  'bid1_volume': 498777,\n",
       "  'bid1': 0.61,\n",
       "  'bid2_volume': 2816103,\n",
       "  'bid2': 0.6,\n",
       "  'bid3_volume': 1965400,\n",
       "  'bid3': 0.59,\n",
       "  'bid4_volume': 5725800,\n",
       "  'bid4': 0.58,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 1470754,\n",
       "  'ask1': 0.62,\n",
       "  'ask2_volume': 1630925,\n",
       "  'ask2': 0.63,\n",
       "  'ask3_volume': 1963024,\n",
       "  'ask3': 0.64,\n",
       "  'ask4_volume': 2126925,\n",
       "  'ask4': 0.65,\n",
       "  'ask5_volume': 1436100,\n",
       "  'ask5': 0.66,\n",
       "  'date': '2018-07-17',\n",
       "  'time': '16:34:03'},\n",
       " 'sz000513': {'name': '丽珠集团',\n",
       "  'open': 44.1,\n",
       "  'close': 43.59,\n",
       "  'now': 44.36,\n",
       "  'high': 45.3,\n",
       "  'low': 43.81,\n",
       "  'buy': 44.36,\n",
       "  'sell': 44.37,\n",
       "  'turnover': 6347795,\n",
       "  'volume': 281715682.74,\n",
       "  'bid1_volume': 4200,\n",
       "  'bid1': 44.36,\n",
       "  'bid2_volume': 22800,\n",
       "  'bid2': 44.35,\n",
       "  'bid3_volume': 1400,\n",
       "  'bid3': 44.34,\n",
       "  'bid4_volume': 6900,\n",
       "  'bid4': 44.33,\n",
       "  'bid5_volume': 2300,\n",
       "  'bid5': 44.32,\n",
       "  'ask1_volume': 5000,\n",
       "  'ask1': 44.37,\n",
       "  'ask2_volume': 2000,\n",
       "  'ask2': 44.38,\n",
       "  'ask3_volume': 5900,\n",
       "  'ask3': 44.39,\n",
       "  'ask4_volume': 11990,\n",
       "  'ask4': 44.4,\n",
       "  'ask5_volume': 8900,\n",
       "  'ask5': 44.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000514': {'name': '渝开发',\n",
       "  'open': 3.22,\n",
       "  'close': 3.2,\n",
       "  'now': 3.19,\n",
       "  'high': 3.22,\n",
       "  'low': 3.18,\n",
       "  'buy': 3.19,\n",
       "  'sell': 3.2,\n",
       "  'turnover': 1954100,\n",
       "  'volume': 6246362.0,\n",
       "  'bid1_volume': 47000,\n",
       "  'bid1': 3.19,\n",
       "  'bid2_volume': 183200,\n",
       "  'bid2': 3.18,\n",
       "  'bid3_volume': 183400,\n",
       "  'bid3': 3.17,\n",
       "  'bid4_volume': 58000,\n",
       "  'bid4': 3.16,\n",
       "  'bid5_volume': 38500,\n",
       "  'bid5': 3.15,\n",
       "  'ask1_volume': 78100,\n",
       "  'ask1': 3.2,\n",
       "  'ask2_volume': 81464,\n",
       "  'ask2': 3.21,\n",
       "  'ask3_volume': 109533,\n",
       "  'ask3': 3.22,\n",
       "  'ask4_volume': 39000,\n",
       "  'ask4': 3.23,\n",
       "  'ask5_volume': 76330,\n",
       "  'ask5': 3.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000515': {'name': '攀渝钛业',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000516': {'name': '国际医学',\n",
       "  'open': 15.59,\n",
       "  'close': 15.0,\n",
       "  'now': 15.31,\n",
       "  'high': 15.67,\n",
       "  'low': 14.92,\n",
       "  'buy': 15.31,\n",
       "  'sell': 15.32,\n",
       "  'turnover': 46461326,\n",
       "  'volume': 709742315.91,\n",
       "  'bid1_volume': 31000,\n",
       "  'bid1': 15.31,\n",
       "  'bid2_volume': 103900,\n",
       "  'bid2': 15.3,\n",
       "  'bid3_volume': 35024,\n",
       "  'bid3': 15.29,\n",
       "  'bid4_volume': 213500,\n",
       "  'bid4': 15.28,\n",
       "  'bid5_volume': 16700,\n",
       "  'bid5': 15.27,\n",
       "  'ask1_volume': 16734,\n",
       "  'ask1': 15.32,\n",
       "  'ask2_volume': 52600,\n",
       "  'ask2': 15.33,\n",
       "  'ask3_volume': 53400,\n",
       "  'ask3': 15.34,\n",
       "  'ask4_volume': 90000,\n",
       "  'ask4': 15.35,\n",
       "  'ask5_volume': 85900,\n",
       "  'ask5': 15.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000517': {'name': '荣安地产',\n",
       "  'open': 2.58,\n",
       "  'close': 2.58,\n",
       "  'now': 2.55,\n",
       "  'high': 2.6,\n",
       "  'low': 2.54,\n",
       "  'buy': 2.54,\n",
       "  'sell': 2.55,\n",
       "  'turnover': 9084450,\n",
       "  'volume': 23272408.0,\n",
       "  'bid1_volume': 1076800,\n",
       "  'bid1': 2.54,\n",
       "  'bid2_volume': 142600,\n",
       "  'bid2': 2.53,\n",
       "  'bid3_volume': 76400,\n",
       "  'bid3': 2.52,\n",
       "  'bid4_volume': 98300,\n",
       "  'bid4': 2.51,\n",
       "  'bid5_volume': 106200,\n",
       "  'bid5': 2.5,\n",
       "  'ask1_volume': 17500,\n",
       "  'ask1': 2.55,\n",
       "  'ask2_volume': 809938,\n",
       "  'ask2': 2.56,\n",
       "  'ask3_volume': 248800,\n",
       "  'ask3': 2.57,\n",
       "  'ask4_volume': 292300,\n",
       "  'ask4': 2.58,\n",
       "  'ask5_volume': 400100,\n",
       "  'ask5': 2.59,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000518': {'name': '四环生物',\n",
       "  'open': 3.42,\n",
       "  'close': 3.43,\n",
       "  'now': 3.44,\n",
       "  'high': 3.46,\n",
       "  'low': 3.41,\n",
       "  'buy': 3.44,\n",
       "  'sell': 3.45,\n",
       "  'turnover': 5756611,\n",
       "  'volume': 19819798.84,\n",
       "  'bid1_volume': 279200,\n",
       "  'bid1': 3.44,\n",
       "  'bid2_volume': 711900,\n",
       "  'bid2': 3.43,\n",
       "  'bid3_volume': 272100,\n",
       "  'bid3': 3.42,\n",
       "  'bid4_volume': 284400,\n",
       "  'bid4': 3.41,\n",
       "  'bid5_volume': 210900,\n",
       "  'bid5': 3.4,\n",
       "  'ask1_volume': 370220,\n",
       "  'ask1': 3.45,\n",
       "  'ask2_volume': 582825,\n",
       "  'ask2': 3.46,\n",
       "  'ask3_volume': 248600,\n",
       "  'ask3': 3.47,\n",
       "  'ask4_volume': 167700,\n",
       "  'ask4': 3.48,\n",
       "  'ask5_volume': 246300,\n",
       "  'ask5': 3.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000519': {'name': '中兵红箭',\n",
       "  'open': 13.24,\n",
       "  'close': 13.2,\n",
       "  'now': 13.52,\n",
       "  'high': 13.54,\n",
       "  'low': 12.88,\n",
       "  'buy': 13.52,\n",
       "  'sell': 13.53,\n",
       "  'turnover': 125549340,\n",
       "  'volume': 1655882182.25,\n",
       "  'bid1_volume': 13300,\n",
       "  'bid1': 13.52,\n",
       "  'bid2_volume': 2800,\n",
       "  'bid2': 13.51,\n",
       "  'bid3_volume': 71300,\n",
       "  'bid3': 13.5,\n",
       "  'bid4_volume': 106580,\n",
       "  'bid4': 13.49,\n",
       "  'bid5_volume': 70300,\n",
       "  'bid5': 13.48,\n",
       "  'ask1_volume': 5169,\n",
       "  'ask1': 13.53,\n",
       "  'ask2_volume': 108300,\n",
       "  'ask2': 13.54,\n",
       "  'ask3_volume': 349215,\n",
       "  'ask3': 13.55,\n",
       "  'ask4_volume': 108284,\n",
       "  'ask4': 13.56,\n",
       "  'ask5_volume': 28900,\n",
       "  'ask5': 13.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000520': {'name': '长航凤凰',\n",
       "  'open': 3.22,\n",
       "  'close': 3.21,\n",
       "  'now': 3.26,\n",
       "  'high': 3.27,\n",
       "  'low': 3.21,\n",
       "  'buy': 3.25,\n",
       "  'sell': 3.26,\n",
       "  'turnover': 3417771,\n",
       "  'volume': 11085960.46,\n",
       "  'bid1_volume': 258300,\n",
       "  'bid1': 3.25,\n",
       "  'bid2_volume': 127200,\n",
       "  'bid2': 3.24,\n",
       "  'bid3_volume': 78300,\n",
       "  'bid3': 3.23,\n",
       "  'bid4_volume': 260800,\n",
       "  'bid4': 3.22,\n",
       "  'bid5_volume': 110600,\n",
       "  'bid5': 3.21,\n",
       "  'ask1_volume': 85700,\n",
       "  'ask1': 3.26,\n",
       "  'ask2_volume': 207300,\n",
       "  'ask2': 3.27,\n",
       "  'ask3_volume': 127100,\n",
       "  'ask3': 3.28,\n",
       "  'ask4_volume': 225600,\n",
       "  'ask4': 3.29,\n",
       "  'ask5_volume': 267200,\n",
       "  'ask5': 3.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000521': {'name': '长虹美菱',\n",
       "  'open': 3.3,\n",
       "  'close': 3.29,\n",
       "  'now': 3.33,\n",
       "  'high': 3.35,\n",
       "  'low': 3.29,\n",
       "  'buy': 3.33,\n",
       "  'sell': 3.34,\n",
       "  'turnover': 12226094,\n",
       "  'volume': 40522497.7,\n",
       "  'bid1_volume': 211900,\n",
       "  'bid1': 3.33,\n",
       "  'bid2_volume': 492900,\n",
       "  'bid2': 3.32,\n",
       "  'bid3_volume': 286900,\n",
       "  'bid3': 3.31,\n",
       "  'bid4_volume': 173900,\n",
       "  'bid4': 3.3,\n",
       "  'bid5_volume': 207029,\n",
       "  'bid5': 3.29,\n",
       "  'ask1_volume': 728340,\n",
       "  'ask1': 3.34,\n",
       "  'ask2_volume': 489600,\n",
       "  'ask2': 3.35,\n",
       "  'ask3_volume': 387562,\n",
       "  'ask3': 3.36,\n",
       "  'ask4_volume': 337000,\n",
       "  'ask4': 3.37,\n",
       "  'ask5_volume': 343000,\n",
       "  'ask5': 3.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000522': {'name': '白云山A',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000523': {'name': '*ST浪奇',\n",
       "  'open': 3.95,\n",
       "  'close': 3.91,\n",
       "  'now': 4.02,\n",
       "  'high': 4.11,\n",
       "  'low': 3.83,\n",
       "  'buy': 4.01,\n",
       "  'sell': 4.02,\n",
       "  'turnover': 10506704,\n",
       "  'volume': 41559405.8,\n",
       "  'bid1_volume': 58000,\n",
       "  'bid1': 4.01,\n",
       "  'bid2_volume': 40200,\n",
       "  'bid2': 4.0,\n",
       "  'bid3_volume': 119700,\n",
       "  'bid3': 3.99,\n",
       "  'bid4_volume': 30100,\n",
       "  'bid4': 3.98,\n",
       "  'bid5_volume': 25000,\n",
       "  'bid5': 3.97,\n",
       "  'ask1_volume': 71640,\n",
       "  'ask1': 4.02,\n",
       "  'ask2_volume': 44820,\n",
       "  'ask2': 4.03,\n",
       "  'ask3_volume': 35000,\n",
       "  'ask3': 4.04,\n",
       "  'ask4_volume': 51960,\n",
       "  'ask4': 4.05,\n",
       "  'ask5_volume': 66700,\n",
       "  'ask5': 4.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000524': {'name': '岭南控股',\n",
       "  'open': 7.18,\n",
       "  'close': 7.22,\n",
       "  'now': 7.21,\n",
       "  'high': 7.28,\n",
       "  'low': 7.18,\n",
       "  'buy': 7.21,\n",
       "  'sell': 7.22,\n",
       "  'turnover': 1542200,\n",
       "  'volume': 11119221.02,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 7.21,\n",
       "  'bid2_volume': 26200,\n",
       "  'bid2': 7.2,\n",
       "  'bid3_volume': 29700,\n",
       "  'bid3': 7.19,\n",
       "  'bid4_volume': 58900,\n",
       "  'bid4': 7.18,\n",
       "  'bid5_volume': 25400,\n",
       "  'bid5': 7.17,\n",
       "  'ask1_volume': 11400,\n",
       "  'ask1': 7.22,\n",
       "  'ask2_volume': 14700,\n",
       "  'ask2': 7.23,\n",
       "  'ask3_volume': 10700,\n",
       "  'ask3': 7.24,\n",
       "  'ask4_volume': 35600,\n",
       "  'ask4': 7.25,\n",
       "  'ask5_volume': 14700,\n",
       "  'ask5': 7.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000525': {'name': 'ST红太阳',\n",
       "  'open': 4.21,\n",
       "  'close': 4.21,\n",
       "  'now': 4.22,\n",
       "  'high': 4.31,\n",
       "  'low': 4.17,\n",
       "  'buy': 4.22,\n",
       "  'sell': 4.23,\n",
       "  'turnover': 10462523,\n",
       "  'volume': 44307251.74,\n",
       "  'bid1_volume': 38000,\n",
       "  'bid1': 4.22,\n",
       "  'bid2_volume': 200600,\n",
       "  'bid2': 4.21,\n",
       "  'bid3_volume': 189000,\n",
       "  'bid3': 4.2,\n",
       "  'bid4_volume': 77400,\n",
       "  'bid4': 4.19,\n",
       "  'bid5_volume': 144200,\n",
       "  'bid5': 4.18,\n",
       "  'ask1_volume': 26180,\n",
       "  'ask1': 4.23,\n",
       "  'ask2_volume': 207900,\n",
       "  'ask2': 4.24,\n",
       "  'ask3_volume': 1008800,\n",
       "  'ask3': 4.25,\n",
       "  'ask4_volume': 35700,\n",
       "  'ask4': 4.26,\n",
       "  'ask5_volume': 125000,\n",
       "  'ask5': 4.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000526': {'name': '学大教育',\n",
       "  'open': 26.18,\n",
       "  'close': 26.3,\n",
       "  'now': 26.13,\n",
       "  'high': 26.9,\n",
       "  'low': 25.82,\n",
       "  'buy': 26.12,\n",
       "  'sell': 26.13,\n",
       "  'turnover': 1981200,\n",
       "  'volume': 52063664.0,\n",
       "  'bid1_volume': 2800,\n",
       "  'bid1': 26.12,\n",
       "  'bid2_volume': 3900,\n",
       "  'bid2': 26.11,\n",
       "  'bid3_volume': 1000,\n",
       "  'bid3': 26.1,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 26.09,\n",
       "  'bid5_volume': 2200,\n",
       "  'bid5': 26.08,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 26.13,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 26.14,\n",
       "  'ask3_volume': 1500,\n",
       "  'ask3': 26.15,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 26.18,\n",
       "  'ask5_volume': 100,\n",
       "  'ask5': 26.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000527': {'name': '美的电器',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000528': {'name': '柳工',\n",
       "  'open': 7.65,\n",
       "  'close': 7.62,\n",
       "  'now': 7.63,\n",
       "  'high': 7.83,\n",
       "  'low': 7.62,\n",
       "  'buy': 7.63,\n",
       "  'sell': 7.64,\n",
       "  'turnover': 13847815,\n",
       "  'volume': 106506190.16,\n",
       "  'bid1_volume': 2000,\n",
       "  'bid1': 7.63,\n",
       "  'bid2_volume': 280000,\n",
       "  'bid2': 7.62,\n",
       "  'bid3_volume': 94500,\n",
       "  'bid3': 7.61,\n",
       "  'bid4_volume': 349000,\n",
       "  'bid4': 7.6,\n",
       "  'bid5_volume': 21800,\n",
       "  'bid5': 7.59,\n",
       "  'ask1_volume': 53900,\n",
       "  'ask1': 7.64,\n",
       "  'ask2_volume': 60490,\n",
       "  'ask2': 7.65,\n",
       "  'ask3_volume': 67200,\n",
       "  'ask3': 7.66,\n",
       "  'ask4_volume': 48200,\n",
       "  'ask4': 7.67,\n",
       "  'ask5_volume': 100100,\n",
       "  'ask5': 7.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000529': {'name': '广弘控股',\n",
       "  'open': 5.22,\n",
       "  'close': 5.22,\n",
       "  'now': 5.24,\n",
       "  'high': 5.25,\n",
       "  'low': 5.21,\n",
       "  'buy': 5.23,\n",
       "  'sell': 5.25,\n",
       "  'turnover': 1137700,\n",
       "  'volume': 5951452.6,\n",
       "  'bid1_volume': 36100,\n",
       "  'bid1': 5.23,\n",
       "  'bid2_volume': 35700,\n",
       "  'bid2': 5.22,\n",
       "  'bid3_volume': 56100,\n",
       "  'bid3': 5.21,\n",
       "  'bid4_volume': 66900,\n",
       "  'bid4': 5.2,\n",
       "  'bid5_volume': 22300,\n",
       "  'bid5': 5.19,\n",
       "  'ask1_volume': 71420,\n",
       "  'ask1': 5.25,\n",
       "  'ask2_volume': 78100,\n",
       "  'ask2': 5.26,\n",
       "  'ask3_volume': 65000,\n",
       "  'ask3': 5.27,\n",
       "  'ask4_volume': 24400,\n",
       "  'ask4': 5.28,\n",
       "  'ask5_volume': 20400,\n",
       "  'ask5': 5.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000530': {'name': '冰山冷热',\n",
       "  'open': 3.75,\n",
       "  'close': 3.75,\n",
       "  'now': 3.72,\n",
       "  'high': 3.78,\n",
       "  'low': 3.69,\n",
       "  'buy': 3.71,\n",
       "  'sell': 3.72,\n",
       "  'turnover': 5739169,\n",
       "  'volume': 21373913.32,\n",
       "  'bid1_volume': 159100,\n",
       "  'bid1': 3.71,\n",
       "  'bid2_volume': 460480,\n",
       "  'bid2': 3.7,\n",
       "  'bid3_volume': 78500,\n",
       "  'bid3': 3.69,\n",
       "  'bid4_volume': 125300,\n",
       "  'bid4': 3.68,\n",
       "  'bid5_volume': 56000,\n",
       "  'bid5': 3.67,\n",
       "  'ask1_volume': 16290,\n",
       "  'ask1': 3.72,\n",
       "  'ask2_volume': 66400,\n",
       "  'ask2': 3.73,\n",
       "  'ask3_volume': 106678,\n",
       "  'ask3': 3.74,\n",
       "  'ask4_volume': 121800,\n",
       "  'ask4': 3.75,\n",
       "  'ask5_volume': 107400,\n",
       "  'ask5': 3.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000531': {'name': '穗恒运Ａ',\n",
       "  'open': 7.46,\n",
       "  'close': 7.35,\n",
       "  'now': 7.43,\n",
       "  'high': 7.58,\n",
       "  'low': 7.43,\n",
       "  'buy': 7.43,\n",
       "  'sell': 7.44,\n",
       "  'turnover': 3276457,\n",
       "  'volume': 24586254.65,\n",
       "  'bid1_volume': 35500,\n",
       "  'bid1': 7.43,\n",
       "  'bid2_volume': 28400,\n",
       "  'bid2': 7.42,\n",
       "  'bid3_volume': 49400,\n",
       "  'bid3': 7.41,\n",
       "  'bid4_volume': 36700,\n",
       "  'bid4': 7.4,\n",
       "  'bid5_volume': 2700,\n",
       "  'bid5': 7.38,\n",
       "  'ask1_volume': 15800,\n",
       "  'ask1': 7.44,\n",
       "  'ask2_volume': 21700,\n",
       "  'ask2': 7.45,\n",
       "  'ask3_volume': 20900,\n",
       "  'ask3': 7.46,\n",
       "  'ask4_volume': 20800,\n",
       "  'ask4': 7.47,\n",
       "  'ask5_volume': 47800,\n",
       "  'ask5': 7.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000532': {'name': '华金资本',\n",
       "  'open': 16.37,\n",
       "  'close': 16.37,\n",
       "  'now': 16.51,\n",
       "  'high': 16.8,\n",
       "  'low': 16.28,\n",
       "  'buy': 16.5,\n",
       "  'sell': 16.51,\n",
       "  'turnover': 9394314,\n",
       "  'volume': 155037354.07,\n",
       "  'bid1_volume': 36800,\n",
       "  'bid1': 16.5,\n",
       "  'bid2_volume': 2100,\n",
       "  'bid2': 16.49,\n",
       "  'bid3_volume': 11900,\n",
       "  'bid3': 16.48,\n",
       "  'bid4_volume': 33100,\n",
       "  'bid4': 16.47,\n",
       "  'bid5_volume': 14500,\n",
       "  'bid5': 16.46,\n",
       "  'ask1_volume': 5400,\n",
       "  'ask1': 16.51,\n",
       "  'ask2_volume': 16000,\n",
       "  'ask2': 16.52,\n",
       "  'ask3_volume': 35100,\n",
       "  'ask3': 16.53,\n",
       "  'ask4_volume': 3200,\n",
       "  'ask4': 16.54,\n",
       "  'ask5_volume': 32400,\n",
       "  'ask5': 16.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000533': {'name': '顺钠股份',\n",
       "  'open': 2.86,\n",
       "  'close': 2.84,\n",
       "  'now': 2.83,\n",
       "  'high': 2.86,\n",
       "  'low': 2.82,\n",
       "  'buy': 2.82,\n",
       "  'sell': 2.83,\n",
       "  'turnover': 5637950,\n",
       "  'volume': 15978072.5,\n",
       "  'bid1_volume': 291500,\n",
       "  'bid1': 2.82,\n",
       "  'bid2_volume': 182600,\n",
       "  'bid2': 2.81,\n",
       "  'bid3_volume': 138400,\n",
       "  'bid3': 2.8,\n",
       "  'bid4_volume': 146400,\n",
       "  'bid4': 2.79,\n",
       "  'bid5_volume': 100600,\n",
       "  'bid5': 2.78,\n",
       "  'ask1_volume': 14200,\n",
       "  'ask1': 2.83,\n",
       "  'ask2_volume': 424220,\n",
       "  'ask2': 2.84,\n",
       "  'ask3_volume': 231100,\n",
       "  'ask3': 2.85,\n",
       "  'ask4_volume': 278800,\n",
       "  'ask4': 2.86,\n",
       "  'ask5_volume': 388800,\n",
       "  'ask5': 2.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000534': {'name': '万泽股份',\n",
       "  'open': 13.85,\n",
       "  'close': 13.69,\n",
       "  'now': 13.61,\n",
       "  'high': 13.85,\n",
       "  'low': 13.52,\n",
       "  'buy': 13.6,\n",
       "  'sell': 13.61,\n",
       "  'turnover': 3376559,\n",
       "  'volume': 46143732.71,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 13.6,\n",
       "  'bid2_volume': 20500,\n",
       "  'bid2': 13.59,\n",
       "  'bid3_volume': 17900,\n",
       "  'bid3': 13.58,\n",
       "  'bid4_volume': 1700,\n",
       "  'bid4': 13.57,\n",
       "  'bid5_volume': 13400,\n",
       "  'bid5': 13.56,\n",
       "  'ask1_volume': 4200,\n",
       "  'ask1': 13.61,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 13.62,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 13.63,\n",
       "  'ask4_volume': 100,\n",
       "  'ask4': 13.64,\n",
       "  'ask5_volume': 5600,\n",
       "  'ask5': 13.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000535': {'name': '*ST猴王',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000536': {'name': '华映科技',\n",
       "  'open': 2.58,\n",
       "  'close': 2.56,\n",
       "  'now': 2.56,\n",
       "  'high': 2.58,\n",
       "  'low': 2.56,\n",
       "  'buy': 2.55,\n",
       "  'sell': 2.56,\n",
       "  'turnover': 7816181,\n",
       "  'volume': 20067327.17,\n",
       "  'bid1_volume': 567100,\n",
       "  'bid1': 2.55,\n",
       "  'bid2_volume': 215400,\n",
       "  'bid2': 2.54,\n",
       "  'bid3_volume': 94500,\n",
       "  'bid3': 2.53,\n",
       "  'bid4_volume': 184900,\n",
       "  'bid4': 2.52,\n",
       "  'bid5_volume': 46800,\n",
       "  'bid5': 2.51,\n",
       "  'ask1_volume': 111700,\n",
       "  'ask1': 2.56,\n",
       "  'ask2_volume': 486300,\n",
       "  'ask2': 2.57,\n",
       "  'ask3_volume': 1283640,\n",
       "  'ask3': 2.58,\n",
       "  'ask4_volume': 536800,\n",
       "  'ask4': 2.59,\n",
       "  'ask5_volume': 589600,\n",
       "  'ask5': 2.6,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000537': {'name': '广宇发展',\n",
       "  'open': 4.82,\n",
       "  'close': 4.85,\n",
       "  'now': 4.81,\n",
       "  'high': 4.86,\n",
       "  'low': 4.78,\n",
       "  'buy': 4.81,\n",
       "  'sell': 4.82,\n",
       "  'turnover': 3373241,\n",
       "  'volume': 16243989.51,\n",
       "  'bid1_volume': 63500,\n",
       "  'bid1': 4.81,\n",
       "  'bid2_volume': 65100,\n",
       "  'bid2': 4.8,\n",
       "  'bid3_volume': 63500,\n",
       "  'bid3': 4.79,\n",
       "  'bid4_volume': 110908,\n",
       "  'bid4': 4.78,\n",
       "  'bid5_volume': 79100,\n",
       "  'bid5': 4.77,\n",
       "  'ask1_volume': 54800,\n",
       "  'ask1': 4.82,\n",
       "  'ask2_volume': 31100,\n",
       "  'ask2': 4.83,\n",
       "  'ask3_volume': 64800,\n",
       "  'ask3': 4.84,\n",
       "  'ask4_volume': 134450,\n",
       "  'ask4': 4.85,\n",
       "  'ask5_volume': 113400,\n",
       "  'ask5': 4.86,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000538': {'name': '云南白药',\n",
       "  'open': 106.17,\n",
       "  'close': 106.7,\n",
       "  'now': 106.54,\n",
       "  'high': 107.8,\n",
       "  'low': 105.6,\n",
       "  'buy': 106.53,\n",
       "  'sell': 106.54,\n",
       "  'turnover': 5225533,\n",
       "  'volume': 557381719.6,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 106.53,\n",
       "  'bid2_volume': 7600,\n",
       "  'bid2': 106.52,\n",
       "  'bid3_volume': 2100,\n",
       "  'bid3': 106.51,\n",
       "  'bid4_volume': 15400,\n",
       "  'bid4': 106.5,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 106.49,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 106.54,\n",
       "  'ask2_volume': 17400,\n",
       "  'ask2': 106.55,\n",
       "  'ask3_volume': 20616,\n",
       "  'ask3': 106.56,\n",
       "  'ask4_volume': 300,\n",
       "  'ask4': 106.57,\n",
       "  'ask5_volume': 3900,\n",
       "  'ask5': 106.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000539': {'name': '粤电力Ａ',\n",
       "  'open': 3.61,\n",
       "  'close': 3.6,\n",
       "  'now': 3.59,\n",
       "  'high': 3.62,\n",
       "  'low': 3.58,\n",
       "  'buy': 3.59,\n",
       "  'sell': 3.6,\n",
       "  'turnover': 2523620,\n",
       "  'volume': 9059122.2,\n",
       "  'bid1_volume': 85040,\n",
       "  'bid1': 3.59,\n",
       "  'bid2_volume': 166580,\n",
       "  'bid2': 3.58,\n",
       "  'bid3_volume': 218000,\n",
       "  'bid3': 3.57,\n",
       "  'bid4_volume': 103900,\n",
       "  'bid4': 3.56,\n",
       "  'bid5_volume': 149000,\n",
       "  'bid5': 3.55,\n",
       "  'ask1_volume': 250600,\n",
       "  'ask1': 3.6,\n",
       "  'ask2_volume': 126858,\n",
       "  'ask2': 3.61,\n",
       "  'ask3_volume': 95600,\n",
       "  'ask3': 3.62,\n",
       "  'ask4_volume': 228300,\n",
       "  'ask4': 3.63,\n",
       "  'ask5_volume': 288600,\n",
       "  'ask5': 3.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000540': {'name': '中天金融',\n",
       "  'open': 2.42,\n",
       "  'close': 2.43,\n",
       "  'now': 2.42,\n",
       "  'high': 2.48,\n",
       "  'low': 2.41,\n",
       "  'buy': 2.42,\n",
       "  'sell': 2.43,\n",
       "  'turnover': 22996654,\n",
       "  'volume': 56147711.58,\n",
       "  'bid1_volume': 1073250,\n",
       "  'bid1': 2.42,\n",
       "  'bid2_volume': 1574550,\n",
       "  'bid2': 2.41,\n",
       "  'bid3_volume': 932600,\n",
       "  'bid3': 2.4,\n",
       "  'bid4_volume': 185400,\n",
       "  'bid4': 2.39,\n",
       "  'bid5_volume': 291200,\n",
       "  'bid5': 2.38,\n",
       "  'ask1_volume': 837450,\n",
       "  'ask1': 2.43,\n",
       "  'ask2_volume': 804300,\n",
       "  'ask2': 2.44,\n",
       "  'ask3_volume': 687075,\n",
       "  'ask3': 2.45,\n",
       "  'ask4_volume': 791400,\n",
       "  'ask4': 2.46,\n",
       "  'ask5_volume': 928800,\n",
       "  'ask5': 2.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000541': {'name': '佛山照明',\n",
       "  'open': 5.89,\n",
       "  'close': 5.89,\n",
       "  'now': 5.93,\n",
       "  'high': 5.97,\n",
       "  'low': 5.89,\n",
       "  'buy': 5.93,\n",
       "  'sell': 5.94,\n",
       "  'turnover': 3391000,\n",
       "  'volume': 20147148.21,\n",
       "  'bid1_volume': 36771,\n",
       "  'bid1': 5.93,\n",
       "  'bid2_volume': 74500,\n",
       "  'bid2': 5.92,\n",
       "  'bid3_volume': 41200,\n",
       "  'bid3': 5.91,\n",
       "  'bid4_volume': 58800,\n",
       "  'bid4': 5.9,\n",
       "  'bid5_volume': 12923,\n",
       "  'bid5': 5.89,\n",
       "  'ask1_volume': 133660,\n",
       "  'ask1': 5.94,\n",
       "  'ask2_volume': 138588,\n",
       "  'ask2': 5.95,\n",
       "  'ask3_volume': 293180,\n",
       "  'ask3': 5.96,\n",
       "  'ask4_volume': 338300,\n",
       "  'ask4': 5.97,\n",
       "  'ask5_volume': 317300,\n",
       "  'ask5': 5.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000542': {'name': 'TCL通讯',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000543': {'name': '皖能电力',\n",
       "  'open': 3.62,\n",
       "  'close': 3.61,\n",
       "  'now': 3.63,\n",
       "  'high': 3.64,\n",
       "  'low': 3.61,\n",
       "  'buy': 3.63,\n",
       "  'sell': 3.64,\n",
       "  'turnover': 6620680,\n",
       "  'volume': 23991475.17,\n",
       "  'bid1_volume': 129200,\n",
       "  'bid1': 3.63,\n",
       "  'bid2_volume': 3087980,\n",
       "  'bid2': 3.62,\n",
       "  'bid3_volume': 708640,\n",
       "  'bid3': 3.61,\n",
       "  'bid4_volume': 987500,\n",
       "  'bid4': 3.6,\n",
       "  'bid5_volume': 334000,\n",
       "  'bid5': 3.59,\n",
       "  'ask1_volume': 1935193,\n",
       "  'ask1': 3.64,\n",
       "  'ask2_volume': 1120414,\n",
       "  'ask2': 3.65,\n",
       "  'ask3_volume': 1198500,\n",
       "  'ask3': 3.66,\n",
       "  'ask4_volume': 218500,\n",
       "  'ask4': 3.67,\n",
       "  'ask5_volume': 188200,\n",
       "  'ask5': 3.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000544': {'name': '中原环保',\n",
       "  'open': 6.44,\n",
       "  'close': 6.08,\n",
       "  'now': 6.43,\n",
       "  'high': 6.69,\n",
       "  'low': 6.26,\n",
       "  'buy': 6.42,\n",
       "  'sell': 6.43,\n",
       "  'turnover': 20183550,\n",
       "  'volume': 129843260.75,\n",
       "  'bid1_volume': 214200,\n",
       "  'bid1': 6.42,\n",
       "  'bid2_volume': 156850,\n",
       "  'bid2': 6.41,\n",
       "  'bid3_volume': 51103,\n",
       "  'bid3': 6.4,\n",
       "  'bid4_volume': 15300,\n",
       "  'bid4': 6.38,\n",
       "  'bid5_volume': 4100,\n",
       "  'bid5': 6.37,\n",
       "  'ask1_volume': 96200,\n",
       "  'ask1': 6.43,\n",
       "  'ask2_volume': 110051,\n",
       "  'ask2': 6.44,\n",
       "  'ask3_volume': 133550,\n",
       "  'ask3': 6.45,\n",
       "  'ask4_volume': 71600,\n",
       "  'ask4': 6.46,\n",
       "  'ask5_volume': 68700,\n",
       "  'ask5': 6.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000545': {'name': '金浦钛业',\n",
       "  'open': 4.0,\n",
       "  'close': 4.01,\n",
       "  'now': 3.98,\n",
       "  'high': 4.04,\n",
       "  'low': 3.95,\n",
       "  'buy': 3.97,\n",
       "  'sell': 3.98,\n",
       "  'turnover': 35515742,\n",
       "  'volume': 141422423.55,\n",
       "  'bid1_volume': 899200,\n",
       "  'bid1': 3.97,\n",
       "  'bid2_volume': 751500,\n",
       "  'bid2': 3.96,\n",
       "  'bid3_volume': 792100,\n",
       "  'bid3': 3.95,\n",
       "  'bid4_volume': 161900,\n",
       "  'bid4': 3.94,\n",
       "  'bid5_volume': 316800,\n",
       "  'bid5': 3.93,\n",
       "  'ask1_volume': 292000,\n",
       "  'ask1': 3.98,\n",
       "  'ask2_volume': 498700,\n",
       "  'ask2': 3.99,\n",
       "  'ask3_volume': 484400,\n",
       "  'ask3': 4.0,\n",
       "  'ask4_volume': 798800,\n",
       "  'ask4': 4.01,\n",
       "  'ask5_volume': 776900,\n",
       "  'ask5': 4.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000546': {'name': '金圆股份',\n",
       "  'open': 6.6,\n",
       "  'close': 6.6,\n",
       "  'now': 6.62,\n",
       "  'high': 6.7,\n",
       "  'low': 6.59,\n",
       "  'buy': 6.61,\n",
       "  'sell': 6.62,\n",
       "  'turnover': 1991097,\n",
       "  'volume': 13204566.22,\n",
       "  'bid1_volume': 93100,\n",
       "  'bid1': 6.61,\n",
       "  'bid2_volume': 155100,\n",
       "  'bid2': 6.6,\n",
       "  'bid3_volume': 71403,\n",
       "  'bid3': 6.59,\n",
       "  'bid4_volume': 77400,\n",
       "  'bid4': 6.58,\n",
       "  'bid5_volume': 6600,\n",
       "  'bid5': 6.57,\n",
       "  'ask1_volume': 47901,\n",
       "  'ask1': 6.62,\n",
       "  'ask2_volume': 32300,\n",
       "  'ask2': 6.63,\n",
       "  'ask3_volume': 30500,\n",
       "  'ask3': 6.64,\n",
       "  'ask4_volume': 11900,\n",
       "  'ask4': 6.65,\n",
       "  'ask5_volume': 15900,\n",
       "  'ask5': 6.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:15'},\n",
       " 'sz000547': {'name': '航天发展',\n",
       "  'open': 19.03,\n",
       "  'close': 19.1,\n",
       "  'now': 19.14,\n",
       "  'high': 19.27,\n",
       "  'low': 18.95,\n",
       "  'buy': 19.13,\n",
       "  'sell': 19.14,\n",
       "  'turnover': 34711605,\n",
       "  'volume': 663551215.69,\n",
       "  'bid1_volume': 48700,\n",
       "  'bid1': 19.13,\n",
       "  'bid2_volume': 22300,\n",
       "  'bid2': 19.12,\n",
       "  'bid3_volume': 37700,\n",
       "  'bid3': 19.11,\n",
       "  'bid4_volume': 79000,\n",
       "  'bid4': 19.1,\n",
       "  'bid5_volume': 3700,\n",
       "  'bid5': 19.09,\n",
       "  'ask1_volume': 16100,\n",
       "  'ask1': 19.14,\n",
       "  'ask2_volume': 109200,\n",
       "  'ask2': 19.15,\n",
       "  'ask3_volume': 118600,\n",
       "  'ask3': 19.16,\n",
       "  'ask4_volume': 111800,\n",
       "  'ask4': 19.17,\n",
       "  'ask5_volume': 160100,\n",
       "  'ask5': 19.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000548': {'name': '湖南投资',\n",
       "  'open': 4.01,\n",
       "  'close': 4.01,\n",
       "  'now': 3.99,\n",
       "  'high': 4.01,\n",
       "  'low': 3.96,\n",
       "  'buy': 3.99,\n",
       "  'sell': 4.0,\n",
       "  'turnover': 4673868,\n",
       "  'volume': 18623603.32,\n",
       "  'bid1_volume': 1248900,\n",
       "  'bid1': 3.99,\n",
       "  'bid2_volume': 575364,\n",
       "  'bid2': 3.98,\n",
       "  'bid3_volume': 282068,\n",
       "  'bid3': 3.97,\n",
       "  'bid4_volume': 242400,\n",
       "  'bid4': 3.96,\n",
       "  'bid5_volume': 30100,\n",
       "  'bid5': 3.95,\n",
       "  'ask1_volume': 149077,\n",
       "  'ask1': 4.0,\n",
       "  'ask2_volume': 107900,\n",
       "  'ask2': 4.01,\n",
       "  'ask3_volume': 107100,\n",
       "  'ask3': 4.02,\n",
       "  'ask4_volume': 58500,\n",
       "  'ask4': 4.03,\n",
       "  'ask5_volume': 53900,\n",
       "  'ask5': 4.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000549': {'name': 'S湘火炬',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000550': {'name': '江铃汽车',\n",
       "  'open': 19.96,\n",
       "  'close': 19.78,\n",
       "  'now': 20.23,\n",
       "  'high': 20.68,\n",
       "  'low': 19.9,\n",
       "  'buy': 20.23,\n",
       "  'sell': 20.24,\n",
       "  'turnover': 10533743,\n",
       "  'volume': 214525866.64,\n",
       "  'bid1_volume': 16800,\n",
       "  'bid1': 20.23,\n",
       "  'bid2_volume': 20100,\n",
       "  'bid2': 20.22,\n",
       "  'bid3_volume': 13700,\n",
       "  'bid3': 20.21,\n",
       "  'bid4_volume': 70100,\n",
       "  'bid4': 20.2,\n",
       "  'bid5_volume': 2200,\n",
       "  'bid5': 20.19,\n",
       "  'ask1_volume': 5800,\n",
       "  'ask1': 20.24,\n",
       "  'ask2_volume': 17700,\n",
       "  'ask2': 20.25,\n",
       "  'ask3_volume': 37700,\n",
       "  'ask3': 20.26,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 20.27,\n",
       "  'ask5_volume': 6300,\n",
       "  'ask5': 20.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000551': {'name': '创元科技',\n",
       "  'open': 11.5,\n",
       "  'close': 12.0,\n",
       "  'now': 11.45,\n",
       "  'high': 11.78,\n",
       "  'low': 11.19,\n",
       "  'buy': 11.44,\n",
       "  'sell': 11.45,\n",
       "  'turnover': 26603453,\n",
       "  'volume': 306368415.56,\n",
       "  'bid1_volume': 22000,\n",
       "  'bid1': 11.44,\n",
       "  'bid2_volume': 86400,\n",
       "  'bid2': 11.43,\n",
       "  'bid3_volume': 44800,\n",
       "  'bid3': 11.42,\n",
       "  'bid4_volume': 74600,\n",
       "  'bid4': 11.41,\n",
       "  'bid5_volume': 145000,\n",
       "  'bid5': 11.4,\n",
       "  'ask1_volume': 10800,\n",
       "  'ask1': 11.45,\n",
       "  'ask2_volume': 98300,\n",
       "  'ask2': 11.46,\n",
       "  'ask3_volume': 6300,\n",
       "  'ask3': 11.47,\n",
       "  'ask4_volume': 11800,\n",
       "  'ask4': 11.48,\n",
       "  'ask5_volume': 6000,\n",
       "  'ask5': 11.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000552': {'name': '靖远煤电',\n",
       "  'open': 2.91,\n",
       "  'close': 2.91,\n",
       "  'now': 2.88,\n",
       "  'high': 2.93,\n",
       "  'low': 2.86,\n",
       "  'buy': 2.88,\n",
       "  'sell': 2.89,\n",
       "  'turnover': 20091266,\n",
       "  'volume': 57905868.76,\n",
       "  'bid1_volume': 498500,\n",
       "  'bid1': 2.88,\n",
       "  'bid2_volume': 926700,\n",
       "  'bid2': 2.87,\n",
       "  'bid3_volume': 1441434,\n",
       "  'bid3': 2.86,\n",
       "  'bid4_volume': 780100,\n",
       "  'bid4': 2.85,\n",
       "  'bid5_volume': 288100,\n",
       "  'bid5': 2.84,\n",
       "  'ask1_volume': 487700,\n",
       "  'ask1': 2.89,\n",
       "  'ask2_volume': 1175300,\n",
       "  'ask2': 2.9,\n",
       "  'ask3_volume': 710904,\n",
       "  'ask3': 2.91,\n",
       "  'ask4_volume': 845000,\n",
       "  'ask4': 2.92,\n",
       "  'ask5_volume': 887400,\n",
       "  'ask5': 2.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000553': {'name': '安道麦A',\n",
       "  'open': 9.8,\n",
       "  'close': 9.79,\n",
       "  'now': 9.8,\n",
       "  'high': 9.92,\n",
       "  'low': 9.71,\n",
       "  'buy': 9.79,\n",
       "  'sell': 9.8,\n",
       "  'turnover': 4119599,\n",
       "  'volume': 40417143.83,\n",
       "  'bid1_volume': 50500,\n",
       "  'bid1': 9.79,\n",
       "  'bid2_volume': 20500,\n",
       "  'bid2': 9.78,\n",
       "  'bid3_volume': 14100,\n",
       "  'bid3': 9.77,\n",
       "  'bid4_volume': 13100,\n",
       "  'bid4': 9.76,\n",
       "  'bid5_volume': 50100,\n",
       "  'bid5': 9.75,\n",
       "  'ask1_volume': 3400,\n",
       "  'ask1': 9.8,\n",
       "  'ask2_volume': 49500,\n",
       "  'ask2': 9.81,\n",
       "  'ask3_volume': 105000,\n",
       "  'ask3': 9.82,\n",
       "  'ask4_volume': 14200,\n",
       "  'ask4': 9.83,\n",
       "  'ask5_volume': 23900,\n",
       "  'ask5': 9.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000554': {'name': '泰山石油',\n",
       "  'open': 4.33,\n",
       "  'close': 4.33,\n",
       "  'now': 4.33,\n",
       "  'high': 4.38,\n",
       "  'low': 4.32,\n",
       "  'buy': 4.34,\n",
       "  'sell': 4.35,\n",
       "  'turnover': 3020532,\n",
       "  'volume': 13115696.88,\n",
       "  'bid1_volume': 800,\n",
       "  'bid1': 4.34,\n",
       "  'bid2_volume': 147700,\n",
       "  'bid2': 4.33,\n",
       "  'bid3_volume': 170400,\n",
       "  'bid3': 4.32,\n",
       "  'bid4_volume': 105300,\n",
       "  'bid4': 4.31,\n",
       "  'bid5_volume': 138200,\n",
       "  'bid5': 4.3,\n",
       "  'ask1_volume': 67200,\n",
       "  'ask1': 4.35,\n",
       "  'ask2_volume': 96400,\n",
       "  'ask2': 4.36,\n",
       "  'ask3_volume': 274800,\n",
       "  'ask3': 4.37,\n",
       "  'ask4_volume': 53800,\n",
       "  'ask4': 4.38,\n",
       "  'ask5_volume': 49800,\n",
       "  'ask5': 4.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000555': {'name': '神州信息',\n",
       "  'open': 14.24,\n",
       "  'close': 14.27,\n",
       "  'now': 14.23,\n",
       "  'high': 14.3,\n",
       "  'low': 14.13,\n",
       "  'buy': 14.22,\n",
       "  'sell': 14.23,\n",
       "  'turnover': 6964275,\n",
       "  'volume': 99032915.7,\n",
       "  'bid1_volume': 22445,\n",
       "  'bid1': 14.22,\n",
       "  'bid2_volume': 68600,\n",
       "  'bid2': 14.21,\n",
       "  'bid3_volume': 62900,\n",
       "  'bid3': 14.2,\n",
       "  'bid4_volume': 23800,\n",
       "  'bid4': 14.19,\n",
       "  'bid5_volume': 23400,\n",
       "  'bid5': 14.18,\n",
       "  'ask1_volume': 18400,\n",
       "  'ask1': 14.23,\n",
       "  'ask2_volume': 69400,\n",
       "  'ask2': 14.24,\n",
       "  'ask3_volume': 67800,\n",
       "  'ask3': 14.25,\n",
       "  'ask4_volume': 24800,\n",
       "  'ask4': 14.26,\n",
       "  'ask5_volume': 33600,\n",
       "  'ask5': 14.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000556': {'name': 'PT南洋',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000557': {'name': '西部创业',\n",
       "  'open': 3.48,\n",
       "  'close': 3.48,\n",
       "  'now': 3.5,\n",
       "  'high': 3.5,\n",
       "  'low': 3.47,\n",
       "  'buy': 3.49,\n",
       "  'sell': 3.5,\n",
       "  'turnover': 3533400,\n",
       "  'volume': 12333662.59,\n",
       "  'bid1_volume': 66400,\n",
       "  'bid1': 3.49,\n",
       "  'bid2_volume': 186900,\n",
       "  'bid2': 3.48,\n",
       "  'bid3_volume': 200200,\n",
       "  'bid3': 3.47,\n",
       "  'bid4_volume': 148300,\n",
       "  'bid4': 3.46,\n",
       "  'bid5_volume': 195900,\n",
       "  'bid5': 3.45,\n",
       "  'ask1_volume': 265632,\n",
       "  'ask1': 3.5,\n",
       "  'ask2_volume': 257648,\n",
       "  'ask2': 3.51,\n",
       "  'ask3_volume': 138400,\n",
       "  'ask3': 3.52,\n",
       "  'ask4_volume': 134400,\n",
       "  'ask4': 3.53,\n",
       "  'ask5_volume': 190900,\n",
       "  'ask5': 3.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000558': {'name': '莱茵体育',\n",
       "  'open': 2.75,\n",
       "  'close': 2.76,\n",
       "  'now': 2.72,\n",
       "  'high': 2.77,\n",
       "  'low': 2.71,\n",
       "  'buy': 2.72,\n",
       "  'sell': 2.73,\n",
       "  'turnover': 9013706,\n",
       "  'volume': 24607581.26,\n",
       "  'bid1_volume': 104550,\n",
       "  'bid1': 2.72,\n",
       "  'bid2_volume': 492494,\n",
       "  'bid2': 2.71,\n",
       "  'bid3_volume': 493300,\n",
       "  'bid3': 2.7,\n",
       "  'bid4_volume': 119200,\n",
       "  'bid4': 2.69,\n",
       "  'bid5_volume': 139900,\n",
       "  'bid5': 2.68,\n",
       "  'ask1_volume': 110900,\n",
       "  'ask1': 2.73,\n",
       "  'ask2_volume': 175750,\n",
       "  'ask2': 2.74,\n",
       "  'ask3_volume': 389500,\n",
       "  'ask3': 2.75,\n",
       "  'ask4_volume': 233100,\n",
       "  'ask4': 2.76,\n",
       "  'ask5_volume': 324850,\n",
       "  'ask5': 2.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000559': {'name': '万向钱潮',\n",
       "  'open': 5.68,\n",
       "  'close': 5.64,\n",
       "  'now': 5.75,\n",
       "  'high': 5.88,\n",
       "  'low': 5.61,\n",
       "  'buy': 5.75,\n",
       "  'sell': 5.76,\n",
       "  'turnover': 40003952,\n",
       "  'volume': 229558565.96,\n",
       "  'bid1_volume': 269300,\n",
       "  'bid1': 5.75,\n",
       "  'bid2_volume': 67900,\n",
       "  'bid2': 5.74,\n",
       "  'bid3_volume': 90580,\n",
       "  'bid3': 5.73,\n",
       "  'bid4_volume': 124900,\n",
       "  'bid4': 5.72,\n",
       "  'bid5_volume': 70000,\n",
       "  'bid5': 5.71,\n",
       "  'ask1_volume': 73361,\n",
       "  'ask1': 5.76,\n",
       "  'ask2_volume': 122900,\n",
       "  'ask2': 5.77,\n",
       "  'ask3_volume': 395820,\n",
       "  'ask3': 5.78,\n",
       "  'ask4_volume': 199600,\n",
       "  'ask4': 5.79,\n",
       "  'ask5_volume': 537280,\n",
       "  'ask5': 5.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000560': {'name': '我爱我家',\n",
       "  'open': 4.25,\n",
       "  'close': 4.21,\n",
       "  'now': 4.17,\n",
       "  'high': 4.25,\n",
       "  'low': 4.15,\n",
       "  'buy': 4.17,\n",
       "  'sell': 4.18,\n",
       "  'turnover': 17048494,\n",
       "  'volume': 71342640.22,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 4.17,\n",
       "  'bid2_volume': 270690,\n",
       "  'bid2': 4.16,\n",
       "  'bid3_volume': 668700,\n",
       "  'bid3': 4.15,\n",
       "  'bid4_volume': 186400,\n",
       "  'bid4': 4.14,\n",
       "  'bid5_volume': 174700,\n",
       "  'bid5': 4.13,\n",
       "  'ask1_volume': 395727,\n",
       "  'ask1': 4.18,\n",
       "  'ask2_volume': 152500,\n",
       "  'ask2': 4.19,\n",
       "  'ask3_volume': 315380,\n",
       "  'ask3': 4.2,\n",
       "  'ask4_volume': 117300,\n",
       "  'ask4': 4.21,\n",
       "  'ask5_volume': 197000,\n",
       "  'ask5': 4.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000561': {'name': '烽火电子',\n",
       "  'open': 8.67,\n",
       "  'close': 7.95,\n",
       "  'now': 8.75,\n",
       "  'high': 8.75,\n",
       "  'low': 7.79,\n",
       "  'buy': 8.75,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 88300659,\n",
       "  'volume': 732270806.67,\n",
       "  'bid1_volume': 11390277,\n",
       "  'bid1': 8.75,\n",
       "  'bid2_volume': 395865,\n",
       "  'bid2': 8.74,\n",
       "  'bid3_volume': 10200,\n",
       "  'bid3': 8.73,\n",
       "  'bid4_volume': 11600,\n",
       "  'bid4': 8.72,\n",
       "  'bid5_volume': 16100,\n",
       "  'bid5': 8.71,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000562': {'name': '宏源证券',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000563': {'name': '陕国投Ａ',\n",
       "  'open': 3.19,\n",
       "  'close': 3.18,\n",
       "  'now': 3.19,\n",
       "  'high': 3.21,\n",
       "  'low': 3.17,\n",
       "  'buy': 3.18,\n",
       "  'sell': 3.19,\n",
       "  'turnover': 10568209,\n",
       "  'volume': 33705878.81,\n",
       "  'bid1_volume': 400320,\n",
       "  'bid1': 3.18,\n",
       "  'bid2_volume': 569300,\n",
       "  'bid2': 3.17,\n",
       "  'bid3_volume': 537500,\n",
       "  'bid3': 3.16,\n",
       "  'bid4_volume': 161000,\n",
       "  'bid4': 3.15,\n",
       "  'bid5_volume': 111400,\n",
       "  'bid5': 3.14,\n",
       "  'ask1_volume': 147599,\n",
       "  'ask1': 3.19,\n",
       "  'ask2_volume': 1122410,\n",
       "  'ask2': 3.2,\n",
       "  'ask3_volume': 1362698,\n",
       "  'ask3': 3.21,\n",
       "  'ask4_volume': 512800,\n",
       "  'ask4': 3.22,\n",
       "  'ask5_volume': 376500,\n",
       "  'ask5': 3.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000564': {'name': '*ST大集',\n",
       "  'open': 2.52,\n",
       "  'close': 2.53,\n",
       "  'now': 2.51,\n",
       "  'high': 2.54,\n",
       "  'low': 2.48,\n",
       "  'buy': 2.51,\n",
       "  'sell': 2.52,\n",
       "  'turnover': 20958933,\n",
       "  'volume': 52569782.84,\n",
       "  'bid1_volume': 326600,\n",
       "  'bid1': 2.51,\n",
       "  'bid2_volume': 516500,\n",
       "  'bid2': 2.5,\n",
       "  'bid3_volume': 309900,\n",
       "  'bid3': 2.49,\n",
       "  'bid4_volume': 494067,\n",
       "  'bid4': 2.48,\n",
       "  'bid5_volume': 249000,\n",
       "  'bid5': 2.47,\n",
       "  'ask1_volume': 486700,\n",
       "  'ask1': 2.52,\n",
       "  'ask2_volume': 501200,\n",
       "  'ask2': 2.53,\n",
       "  'ask3_volume': 351500,\n",
       "  'ask3': 2.54,\n",
       "  'ask4_volume': 267300,\n",
       "  'ask4': 2.55,\n",
       "  'ask5_volume': 138300,\n",
       "  'ask5': 2.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000565': {'name': '渝三峡Ａ',\n",
       "  'open': 6.05,\n",
       "  'close': 6.0,\n",
       "  'now': 6.01,\n",
       "  'high': 6.09,\n",
       "  'low': 5.92,\n",
       "  'buy': 6.0,\n",
       "  'sell': 6.01,\n",
       "  'turnover': 6260700,\n",
       "  'volume': 37513181.0,\n",
       "  'bid1_volume': 61300,\n",
       "  'bid1': 6.0,\n",
       "  'bid2_volume': 25900,\n",
       "  'bid2': 5.99,\n",
       "  'bid3_volume': 58900,\n",
       "  'bid3': 5.98,\n",
       "  'bid4_volume': 5100,\n",
       "  'bid4': 5.97,\n",
       "  'bid5_volume': 13200,\n",
       "  'bid5': 5.96,\n",
       "  'ask1_volume': 42400,\n",
       "  'ask1': 6.01,\n",
       "  'ask2_volume': 121600,\n",
       "  'ask2': 6.02,\n",
       "  'ask3_volume': 196200,\n",
       "  'ask3': 6.03,\n",
       "  'ask4_volume': 59600,\n",
       "  'ask4': 6.04,\n",
       "  'ask5_volume': 152550,\n",
       "  'ask5': 6.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000566': {'name': '海南海药',\n",
       "  'open': 5.05,\n",
       "  'close': 5.05,\n",
       "  'now': 5.03,\n",
       "  'high': 5.1,\n",
       "  'low': 5.01,\n",
       "  'buy': 5.03,\n",
       "  'sell': 5.04,\n",
       "  'turnover': 7101500,\n",
       "  'volume': 35829775.0,\n",
       "  'bid1_volume': 67100,\n",
       "  'bid1': 5.03,\n",
       "  'bid2_volume': 171000,\n",
       "  'bid2': 5.02,\n",
       "  'bid3_volume': 306200,\n",
       "  'bid3': 5.01,\n",
       "  'bid4_volume': 441600,\n",
       "  'bid4': 5.0,\n",
       "  'bid5_volume': 159000,\n",
       "  'bid5': 4.99,\n",
       "  'ask1_volume': 101800,\n",
       "  'ask1': 5.04,\n",
       "  'ask2_volume': 70588,\n",
       "  'ask2': 5.05,\n",
       "  'ask3_volume': 153700,\n",
       "  'ask3': 5.06,\n",
       "  'ask4_volume': 146400,\n",
       "  'ask4': 5.07,\n",
       "  'ask5_volume': 272100,\n",
       "  'ask5': 5.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000567': {'name': '海德股份',\n",
       "  'open': 11.53,\n",
       "  'close': 11.5,\n",
       "  'now': 11.69,\n",
       "  'high': 11.83,\n",
       "  'low': 11.53,\n",
       "  'buy': 11.69,\n",
       "  'sell': 11.71,\n",
       "  'turnover': 4610154,\n",
       "  'volume': 54050726.17,\n",
       "  'bid1_volume': 9900,\n",
       "  'bid1': 11.69,\n",
       "  'bid2_volume': 4100,\n",
       "  'bid2': 11.68,\n",
       "  'bid3_volume': 20300,\n",
       "  'bid3': 11.67,\n",
       "  'bid4_volume': 1100,\n",
       "  'bid4': 11.66,\n",
       "  'bid5_volume': 22800,\n",
       "  'bid5': 11.65,\n",
       "  'ask1_volume': 15700,\n",
       "  'ask1': 11.71,\n",
       "  'ask2_volume': 55075,\n",
       "  'ask2': 11.72,\n",
       "  'ask3_volume': 9400,\n",
       "  'ask3': 11.73,\n",
       "  'ask4_volume': 18200,\n",
       "  'ask4': 11.74,\n",
       "  'ask5_volume': 22500,\n",
       "  'ask5': 11.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000568': {'name': '泸州老窖',\n",
       "  'open': 224.98,\n",
       "  'close': 226.04,\n",
       "  'now': 222.88,\n",
       "  'high': 228.5,\n",
       "  'low': 222.0,\n",
       "  'buy': 222.87,\n",
       "  'sell': 222.88,\n",
       "  'turnover': 12072219,\n",
       "  'volume': 2710246786.05,\n",
       "  'bid1_volume': 100,\n",
       "  'bid1': 222.87,\n",
       "  'bid2_volume': 1900,\n",
       "  'bid2': 222.86,\n",
       "  'bid3_volume': 27600,\n",
       "  'bid3': 222.85,\n",
       "  'bid4_volume': 200,\n",
       "  'bid4': 222.84,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 222.83,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 222.88,\n",
       "  'ask2_volume': 900,\n",
       "  'ask2': 222.89,\n",
       "  'ask3_volume': 1700,\n",
       "  'ask3': 222.9,\n",
       "  'ask4_volume': 2000,\n",
       "  'ask4': 222.91,\n",
       "  'ask5_volume': 1300,\n",
       "  'ask5': 222.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000569': {'name': '长城股份',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000570': {'name': '苏常柴Ａ',\n",
       "  'open': 6.1,\n",
       "  'close': 6.06,\n",
       "  'now': 6.33,\n",
       "  'high': 6.4,\n",
       "  'low': 6.02,\n",
       "  'buy': 6.33,\n",
       "  'sell': 6.34,\n",
       "  'turnover': 21770146,\n",
       "  'volume': 136183996.45,\n",
       "  'bid1_volume': 37500,\n",
       "  'bid1': 6.33,\n",
       "  'bid2_volume': 92900,\n",
       "  'bid2': 6.32,\n",
       "  'bid3_volume': 148100,\n",
       "  'bid3': 6.31,\n",
       "  'bid4_volume': 188100,\n",
       "  'bid4': 6.3,\n",
       "  'bid5_volume': 35200,\n",
       "  'bid5': 6.29,\n",
       "  'ask1_volume': 177400,\n",
       "  'ask1': 6.34,\n",
       "  'ask2_volume': 185900,\n",
       "  'ask2': 6.35,\n",
       "  'ask3_volume': 65000,\n",
       "  'ask3': 6.36,\n",
       "  'ask4_volume': 85500,\n",
       "  'ask4': 6.37,\n",
       "  'ask5_volume': 96100,\n",
       "  'ask5': 6.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000571': {'name': 'ST大洲',\n",
       "  'open': 2.03,\n",
       "  'close': 2.02,\n",
       "  'now': 2.03,\n",
       "  'high': 2.06,\n",
       "  'low': 2.02,\n",
       "  'buy': 2.02,\n",
       "  'sell': 2.03,\n",
       "  'turnover': 3709945,\n",
       "  'volume': 7565826.05,\n",
       "  'bid1_volume': 269000,\n",
       "  'bid1': 2.02,\n",
       "  'bid2_volume': 120000,\n",
       "  'bid2': 2.01,\n",
       "  'bid3_volume': 337400,\n",
       "  'bid3': 2.0,\n",
       "  'bid4_volume': 161600,\n",
       "  'bid4': 1.99,\n",
       "  'bid5_volume': 149100,\n",
       "  'bid5': 1.98,\n",
       "  'ask1_volume': 72181,\n",
       "  'ask1': 2.03,\n",
       "  'ask2_volume': 421754,\n",
       "  'ask2': 2.04,\n",
       "  'ask3_volume': 132600,\n",
       "  'ask3': 2.05,\n",
       "  'ask4_volume': 299823,\n",
       "  'ask4': 2.06,\n",
       "  'ask5_volume': 737900,\n",
       "  'ask5': 2.07,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:21'},\n",
       " 'sz000572': {'name': '海马汽车',\n",
       "  'open': 5.38,\n",
       "  'close': 5.03,\n",
       "  'now': 5.53,\n",
       "  'high': 5.53,\n",
       "  'low': 5.2,\n",
       "  'buy': 5.53,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 51244568,\n",
       "  'volume': 278209259.6,\n",
       "  'bid1_volume': 23159270,\n",
       "  'bid1': 5.53,\n",
       "  'bid2_volume': 56200,\n",
       "  'bid2': 5.52,\n",
       "  'bid3_volume': 22300,\n",
       "  'bid3': 5.51,\n",
       "  'bid4_volume': 190900,\n",
       "  'bid4': 5.5,\n",
       "  'bid5_volume': 11600,\n",
       "  'bid5': 5.49,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000573': {'name': '粤宏远Ａ',\n",
       "  'open': 3.04,\n",
       "  'close': 3.04,\n",
       "  'now': 3.09,\n",
       "  'high': 3.14,\n",
       "  'low': 3.03,\n",
       "  'buy': 3.08,\n",
       "  'sell': 3.09,\n",
       "  'turnover': 7132931,\n",
       "  'volume': 21975914.52,\n",
       "  'bid1_volume': 223800,\n",
       "  'bid1': 3.08,\n",
       "  'bid2_volume': 253400,\n",
       "  'bid2': 3.07,\n",
       "  'bid3_volume': 118200,\n",
       "  'bid3': 3.06,\n",
       "  'bid4_volume': 215400,\n",
       "  'bid4': 3.05,\n",
       "  'bid5_volume': 96800,\n",
       "  'bid5': 3.04,\n",
       "  'ask1_volume': 204700,\n",
       "  'ask1': 3.09,\n",
       "  'ask2_volume': 245278,\n",
       "  'ask2': 3.1,\n",
       "  'ask3_volume': 169700,\n",
       "  'ask3': 3.11,\n",
       "  'ask4_volume': 100000,\n",
       "  'ask4': 3.12,\n",
       "  'ask5_volume': 133300,\n",
       "  'ask5': 3.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000576': {'name': '甘化科工',\n",
       "  'open': 11.08,\n",
       "  'close': 11.05,\n",
       "  'now': 11.09,\n",
       "  'high': 11.14,\n",
       "  'low': 10.94,\n",
       "  'buy': 11.08,\n",
       "  'sell': 11.09,\n",
       "  'turnover': 8538401,\n",
       "  'volume': 94118797.03,\n",
       "  'bid1_volume': 11100,\n",
       "  'bid1': 11.08,\n",
       "  'bid2_volume': 16000,\n",
       "  'bid2': 11.07,\n",
       "  'bid3_volume': 15900,\n",
       "  'bid3': 11.06,\n",
       "  'bid4_volume': 44700,\n",
       "  'bid4': 11.05,\n",
       "  'bid5_volume': 22400,\n",
       "  'bid5': 11.04,\n",
       "  'ask1_volume': 11600,\n",
       "  'ask1': 11.09,\n",
       "  'ask2_volume': 60100,\n",
       "  'ask2': 11.1,\n",
       "  'ask3_volume': 99500,\n",
       "  'ask3': 11.11,\n",
       "  'ask4_volume': 95900,\n",
       "  'ask4': 11.12,\n",
       "  'ask5_volume': 38400,\n",
       "  'ask5': 11.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000578': {'name': '盐湖集团',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000581': {'name': '威孚高科',\n",
       "  'open': 20.34,\n",
       "  'close': 20.33,\n",
       "  'now': 20.21,\n",
       "  'high': 20.48,\n",
       "  'low': 20.15,\n",
       "  'buy': 20.2,\n",
       "  'sell': 20.21,\n",
       "  'turnover': 4925500,\n",
       "  'volume': 99942359.98,\n",
       "  'bid1_volume': 7600,\n",
       "  'bid1': 20.2,\n",
       "  'bid2_volume': 7300,\n",
       "  'bid2': 20.19,\n",
       "  'bid3_volume': 25100,\n",
       "  'bid3': 20.18,\n",
       "  'bid4_volume': 61300,\n",
       "  'bid4': 20.17,\n",
       "  'bid5_volume': 62600,\n",
       "  'bid5': 20.16,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 20.21,\n",
       "  'ask2_volume': 14100,\n",
       "  'ask2': 20.22,\n",
       "  'ask3_volume': 13900,\n",
       "  'ask3': 20.23,\n",
       "  'ask4_volume': 4200,\n",
       "  'ask4': 20.24,\n",
       "  'ask5_volume': 9000,\n",
       "  'ask5': 20.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000582': {'name': '北部湾港',\n",
       "  'open': 8.14,\n",
       "  'close': 8.16,\n",
       "  'now': 8.18,\n",
       "  'high': 8.22,\n",
       "  'low': 8.14,\n",
       "  'buy': 8.17,\n",
       "  'sell': 8.18,\n",
       "  'turnover': 2550515,\n",
       "  'volume': 20863351.21,\n",
       "  'bid1_volume': 44700,\n",
       "  'bid1': 8.17,\n",
       "  'bid2_volume': 89000,\n",
       "  'bid2': 8.16,\n",
       "  'bid3_volume': 58000,\n",
       "  'bid3': 8.15,\n",
       "  'bid4_volume': 50200,\n",
       "  'bid4': 8.14,\n",
       "  'bid5_volume': 38900,\n",
       "  'bid5': 8.13,\n",
       "  'ask1_volume': 34460,\n",
       "  'ask1': 8.18,\n",
       "  'ask2_volume': 49900,\n",
       "  'ask2': 8.19,\n",
       "  'ask3_volume': 103200,\n",
       "  'ask3': 8.2,\n",
       "  'ask4_volume': 59500,\n",
       "  'ask4': 8.21,\n",
       "  'ask5_volume': 80250,\n",
       "  'ask5': 8.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000583': {'name': 'S*ST托普',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000584': {'name': '哈工智能',\n",
       "  'open': 6.25,\n",
       "  'close': 6.27,\n",
       "  'now': 6.41,\n",
       "  'high': 6.53,\n",
       "  'low': 6.18,\n",
       "  'buy': 6.4,\n",
       "  'sell': 6.41,\n",
       "  'turnover': 10341859,\n",
       "  'volume': 65397613.73,\n",
       "  'bid1_volume': 37600,\n",
       "  'bid1': 6.4,\n",
       "  'bid2_volume': 3000,\n",
       "  'bid2': 6.39,\n",
       "  'bid3_volume': 32900,\n",
       "  'bid3': 6.38,\n",
       "  'bid4_volume': 21600,\n",
       "  'bid4': 6.37,\n",
       "  'bid5_volume': 4900,\n",
       "  'bid5': 6.36,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 6.41,\n",
       "  'ask2_volume': 38100,\n",
       "  'ask2': 6.42,\n",
       "  'ask3_volume': 46300,\n",
       "  'ask3': 6.43,\n",
       "  'ask4_volume': 67600,\n",
       "  'ask4': 6.44,\n",
       "  'ask5_volume': 115300,\n",
       "  'ask5': 6.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000585': {'name': '*ST东电',\n",
       "  'open': 1.63,\n",
       "  'close': 1.64,\n",
       "  'now': 1.64,\n",
       "  'high': 1.65,\n",
       "  'low': 1.62,\n",
       "  'buy': 1.63,\n",
       "  'sell': 1.64,\n",
       "  'turnover': 2357300,\n",
       "  'volume': 3874262.0,\n",
       "  'bid1_volume': 511500,\n",
       "  'bid1': 1.63,\n",
       "  'bid2_volume': 110400,\n",
       "  'bid2': 1.62,\n",
       "  'bid3_volume': 93600,\n",
       "  'bid3': 1.61,\n",
       "  'bid4_volume': 127600,\n",
       "  'bid4': 1.6,\n",
       "  'bid5_volume': 13300,\n",
       "  'bid5': 1.59,\n",
       "  'ask1_volume': 562301,\n",
       "  'ask1': 1.64,\n",
       "  'ask2_volume': 334012,\n",
       "  'ask2': 1.65,\n",
       "  'ask3_volume': 639300,\n",
       "  'ask3': 1.66,\n",
       "  'ask4_volume': 134400,\n",
       "  'ask4': 1.67,\n",
       "  'ask5_volume': 151510,\n",
       "  'ask5': 1.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000586': {'name': '汇源通信',\n",
       "  'open': 8.18,\n",
       "  'close': 8.19,\n",
       "  'now': 8.19,\n",
       "  'high': 8.26,\n",
       "  'low': 8.09,\n",
       "  'buy': 8.19,\n",
       "  'sell': 8.2,\n",
       "  'turnover': 4388100,\n",
       "  'volume': 35866063.0,\n",
       "  'bid1_volume': 23800,\n",
       "  'bid1': 8.19,\n",
       "  'bid2_volume': 6800,\n",
       "  'bid2': 8.18,\n",
       "  'bid3_volume': 10300,\n",
       "  'bid3': 8.17,\n",
       "  'bid4_volume': 59100,\n",
       "  'bid4': 8.16,\n",
       "  'bid5_volume': 40700,\n",
       "  'bid5': 8.15,\n",
       "  'ask1_volume': 46800,\n",
       "  'ask1': 8.2,\n",
       "  'ask2_volume': 42008,\n",
       "  'ask2': 8.21,\n",
       "  'ask3_volume': 60100,\n",
       "  'ask3': 8.22,\n",
       "  'ask4_volume': 9500,\n",
       "  'ask4': 8.23,\n",
       "  'ask5_volume': 8400,\n",
       "  'ask5': 8.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000587': {'name': '*ST金洲',\n",
       "  'open': 1.59,\n",
       "  'close': 1.58,\n",
       "  'now': 1.61,\n",
       "  'high': 1.63,\n",
       "  'low': 1.58,\n",
       "  'buy': 1.6,\n",
       "  'sell': 1.61,\n",
       "  'turnover': 6043302,\n",
       "  'volume': 9743809.24,\n",
       "  'bid1_volume': 567000,\n",
       "  'bid1': 1.6,\n",
       "  'bid2_volume': 102800,\n",
       "  'bid2': 1.59,\n",
       "  'bid3_volume': 180000,\n",
       "  'bid3': 1.58,\n",
       "  'bid4_volume': 28100,\n",
       "  'bid4': 1.57,\n",
       "  'bid5_volume': 11300,\n",
       "  'bid5': 1.56,\n",
       "  'ask1_volume': 156500,\n",
       "  'ask1': 1.61,\n",
       "  'ask2_volume': 397600,\n",
       "  'ask2': 1.62,\n",
       "  'ask3_volume': 923900,\n",
       "  'ask3': 1.63,\n",
       "  'ask4_volume': 172600,\n",
       "  'ask4': 1.64,\n",
       "  'ask5_volume': 495100,\n",
       "  'ask5': 1.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000588': {'name': 'PT粤金曼',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000589': {'name': '贵州轮胎',\n",
       "  'open': 5.73,\n",
       "  'close': 5.74,\n",
       "  'now': 5.75,\n",
       "  'high': 5.77,\n",
       "  'low': 5.71,\n",
       "  'buy': 5.74,\n",
       "  'sell': 5.75,\n",
       "  'turnover': 6289550,\n",
       "  'volume': 36076582.56,\n",
       "  'bid1_volume': 32300,\n",
       "  'bid1': 5.74,\n",
       "  'bid2_volume': 179000,\n",
       "  'bid2': 5.73,\n",
       "  'bid3_volume': 213834,\n",
       "  'bid3': 5.72,\n",
       "  'bid4_volume': 231500,\n",
       "  'bid4': 5.71,\n",
       "  'bid5_volume': 163600,\n",
       "  'bid5': 5.7,\n",
       "  'ask1_volume': 140100,\n",
       "  'ask1': 5.75,\n",
       "  'ask2_volume': 87300,\n",
       "  'ask2': 5.76,\n",
       "  'ask3_volume': 75800,\n",
       "  'ask3': 5.77,\n",
       "  'ask4_volume': 107800,\n",
       "  'ask4': 5.78,\n",
       "  'ask5_volume': 138800,\n",
       "  'ask5': 5.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000590': {'name': '启迪药业',\n",
       "  'open': 9.22,\n",
       "  'close': 9.22,\n",
       "  'now': 9.21,\n",
       "  'high': 9.42,\n",
       "  'low': 9.2,\n",
       "  'buy': 9.21,\n",
       "  'sell': 9.22,\n",
       "  'turnover': 2778500,\n",
       "  'volume': 25782937.0,\n",
       "  'bid1_volume': 3300,\n",
       "  'bid1': 9.21,\n",
       "  'bid2_volume': 31900,\n",
       "  'bid2': 9.2,\n",
       "  'bid3_volume': 10100,\n",
       "  'bid3': 9.19,\n",
       "  'bid4_volume': 29000,\n",
       "  'bid4': 9.18,\n",
       "  'bid5_volume': 12600,\n",
       "  'bid5': 9.17,\n",
       "  'ask1_volume': 4200,\n",
       "  'ask1': 9.22,\n",
       "  'ask2_volume': 12300,\n",
       "  'ask2': 9.23,\n",
       "  'ask3_volume': 12000,\n",
       "  'ask3': 9.24,\n",
       "  'ask4_volume': 1300,\n",
       "  'ask4': 9.25,\n",
       "  'ask5_volume': 3200,\n",
       "  'ask5': 9.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000591': {'name': '太阳能',\n",
       "  'open': 6.65,\n",
       "  'close': 6.69,\n",
       "  'now': 6.72,\n",
       "  'high': 6.89,\n",
       "  'low': 6.62,\n",
       "  'buy': 6.71,\n",
       "  'sell': 6.72,\n",
       "  'turnover': 145551610,\n",
       "  'volume': 984036280.62,\n",
       "  'bid1_volume': 393400,\n",
       "  'bid1': 6.71,\n",
       "  'bid2_volume': 917387,\n",
       "  'bid2': 6.7,\n",
       "  'bid3_volume': 200000,\n",
       "  'bid3': 6.69,\n",
       "  'bid4_volume': 235300,\n",
       "  'bid4': 6.68,\n",
       "  'bid5_volume': 199000,\n",
       "  'bid5': 6.67,\n",
       "  'ask1_volume': 55017,\n",
       "  'ask1': 6.72,\n",
       "  'ask2_volume': 193700,\n",
       "  'ask2': 6.73,\n",
       "  'ask3_volume': 363900,\n",
       "  'ask3': 6.74,\n",
       "  'ask4_volume': 274500,\n",
       "  'ask4': 6.75,\n",
       "  'ask5_volume': 121548,\n",
       "  'ask5': 6.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000592': {'name': '平潭发展',\n",
       "  'open': 3.06,\n",
       "  'close': 3.06,\n",
       "  'now': 3.05,\n",
       "  'high': 3.1,\n",
       "  'low': 3.04,\n",
       "  'buy': 3.05,\n",
       "  'sell': 3.06,\n",
       "  'turnover': 33821093,\n",
       "  'volume': 103602049.61,\n",
       "  'bid1_volume': 393800,\n",
       "  'bid1': 3.05,\n",
       "  'bid2_volume': 1797643,\n",
       "  'bid2': 3.04,\n",
       "  'bid3_volume': 638900,\n",
       "  'bid3': 3.03,\n",
       "  'bid4_volume': 492600,\n",
       "  'bid4': 3.02,\n",
       "  'bid5_volume': 646800,\n",
       "  'bid5': 3.01,\n",
       "  'ask1_volume': 872800,\n",
       "  'ask1': 3.06,\n",
       "  'ask2_volume': 740200,\n",
       "  'ask2': 3.07,\n",
       "  'ask3_volume': 952100,\n",
       "  'ask3': 3.08,\n",
       "  'ask4_volume': 1229600,\n",
       "  'ask4': 3.09,\n",
       "  'ask5_volume': 1150700,\n",
       "  'ask5': 3.1,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000593': {'name': '大通燃气',\n",
       "  'open': 4.78,\n",
       "  'close': 4.78,\n",
       "  'now': 4.81,\n",
       "  'high': 4.82,\n",
       "  'low': 4.77,\n",
       "  'buy': 4.8,\n",
       "  'sell': 4.81,\n",
       "  'turnover': 2469800,\n",
       "  'volume': 11861014.0,\n",
       "  'bid1_volume': 30700,\n",
       "  'bid1': 4.8,\n",
       "  'bid2_volume': 135700,\n",
       "  'bid2': 4.79,\n",
       "  'bid3_volume': 34800,\n",
       "  'bid3': 4.78,\n",
       "  'bid4_volume': 45000,\n",
       "  'bid4': 4.77,\n",
       "  'bid5_volume': 25300,\n",
       "  'bid5': 4.76,\n",
       "  'ask1_volume': 58200,\n",
       "  'ask1': 4.81,\n",
       "  'ask2_volume': 125700,\n",
       "  'ask2': 4.82,\n",
       "  'ask3_volume': 39900,\n",
       "  'ask3': 4.83,\n",
       "  'ask4_volume': 20600,\n",
       "  'ask4': 4.84,\n",
       "  'ask5_volume': 62400,\n",
       "  'ask5': 4.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000594': {'name': '国恒退',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000595': {'name': '宝塔实业',\n",
       "  'open': 2.75,\n",
       "  'close': 2.8,\n",
       "  'now': 2.95,\n",
       "  'high': 3.08,\n",
       "  'low': 2.75,\n",
       "  'buy': 2.94,\n",
       "  'sell': 2.95,\n",
       "  'turnover': 27637002,\n",
       "  'volume': 81309175.9,\n",
       "  'bid1_volume': 150200,\n",
       "  'bid1': 2.94,\n",
       "  'bid2_volume': 266500,\n",
       "  'bid2': 2.93,\n",
       "  'bid3_volume': 168100,\n",
       "  'bid3': 2.92,\n",
       "  'bid4_volume': 139200,\n",
       "  'bid4': 2.91,\n",
       "  'bid5_volume': 103700,\n",
       "  'bid5': 2.9,\n",
       "  'ask1_volume': 251300,\n",
       "  'ask1': 2.95,\n",
       "  'ask2_volume': 142400,\n",
       "  'ask2': 2.96,\n",
       "  'ask3_volume': 68200,\n",
       "  'ask3': 2.97,\n",
       "  'ask4_volume': 56400,\n",
       "  'ask4': 2.98,\n",
       "  'ask5_volume': 65900,\n",
       "  'ask5': 2.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000596': {'name': '古井贡酒',\n",
       "  'open': 232.75,\n",
       "  'close': 226.99,\n",
       "  'now': 245.0,\n",
       "  'high': 249.69,\n",
       "  'low': 232.75,\n",
       "  'buy': 244.74,\n",
       "  'sell': 245.0,\n",
       "  'turnover': 6068455,\n",
       "  'volume': 1492111842.79,\n",
       "  'bid1_volume': 500,\n",
       "  'bid1': 244.74,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 244.72,\n",
       "  'bid3_volume': 2000,\n",
       "  'bid3': 244.71,\n",
       "  'bid4_volume': 100,\n",
       "  'bid4': 244.68,\n",
       "  'bid5_volume': 200,\n",
       "  'bid5': 244.67,\n",
       "  'ask1_volume': 3300,\n",
       "  'ask1': 245.0,\n",
       "  'ask2_volume': 400,\n",
       "  'ask2': 245.04,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 245.06,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 245.08,\n",
       "  'ask5_volume': 300,\n",
       "  'ask5': 245.1,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000597': {'name': '东北制药',\n",
       "  'open': 5.33,\n",
       "  'close': 5.34,\n",
       "  'now': 5.26,\n",
       "  'high': 5.35,\n",
       "  'low': 5.18,\n",
       "  'buy': 5.25,\n",
       "  'sell': 5.26,\n",
       "  'turnover': 7797711,\n",
       "  'volume': 40958658.33,\n",
       "  'bid1_volume': 114226,\n",
       "  'bid1': 5.25,\n",
       "  'bid2_volume': 51400,\n",
       "  'bid2': 5.24,\n",
       "  'bid3_volume': 110678,\n",
       "  'bid3': 5.23,\n",
       "  'bid4_volume': 116900,\n",
       "  'bid4': 5.22,\n",
       "  'bid5_volume': 31300,\n",
       "  'bid5': 5.21,\n",
       "  'ask1_volume': 28798,\n",
       "  'ask1': 5.26,\n",
       "  'ask2_volume': 158509,\n",
       "  'ask2': 5.27,\n",
       "  'ask3_volume': 227100,\n",
       "  'ask3': 5.28,\n",
       "  'ask4_volume': 75300,\n",
       "  'ask4': 5.29,\n",
       "  'ask5_volume': 108156,\n",
       "  'ask5': 5.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000598': {'name': '兴蓉环境',\n",
       "  'open': 5.21,\n",
       "  'close': 5.19,\n",
       "  'now': 5.13,\n",
       "  'high': 5.21,\n",
       "  'low': 5.12,\n",
       "  'buy': 5.13,\n",
       "  'sell': 5.14,\n",
       "  'turnover': 12971326,\n",
       "  'volume': 66756886.08,\n",
       "  'bid1_volume': 363530,\n",
       "  'bid1': 5.13,\n",
       "  'bid2_volume': 1176300,\n",
       "  'bid2': 5.12,\n",
       "  'bid3_volume': 362500,\n",
       "  'bid3': 5.11,\n",
       "  'bid4_volume': 288100,\n",
       "  'bid4': 5.1,\n",
       "  'bid5_volume': 135100,\n",
       "  'bid5': 5.09,\n",
       "  'ask1_volume': 172600,\n",
       "  'ask1': 5.14,\n",
       "  'ask2_volume': 154700,\n",
       "  'ask2': 5.15,\n",
       "  'ask3_volume': 181600,\n",
       "  'ask3': 5.16,\n",
       "  'ask4_volume': 86500,\n",
       "  'ask4': 5.17,\n",
       "  'ask5_volume': 114000,\n",
       "  'ask5': 5.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000599': {'name': '青岛双星',\n",
       "  'open': 3.97,\n",
       "  'close': 3.97,\n",
       "  'now': 3.95,\n",
       "  'high': 4.0,\n",
       "  'low': 3.93,\n",
       "  'buy': 3.95,\n",
       "  'sell': 3.96,\n",
       "  'turnover': 4419000,\n",
       "  'volume': 17508241.0,\n",
       "  'bid1_volume': 22900,\n",
       "  'bid1': 3.95,\n",
       "  'bid2_volume': 84800,\n",
       "  'bid2': 3.94,\n",
       "  'bid3_volume': 201300,\n",
       "  'bid3': 3.93,\n",
       "  'bid4_volume': 172000,\n",
       "  'bid4': 3.92,\n",
       "  'bid5_volume': 180600,\n",
       "  'bid5': 3.91,\n",
       "  'ask1_volume': 83500,\n",
       "  'ask1': 3.96,\n",
       "  'ask2_volume': 97000,\n",
       "  'ask2': 3.97,\n",
       "  'ask3_volume': 42500,\n",
       "  'ask3': 3.98,\n",
       "  'ask4_volume': 111900,\n",
       "  'ask4': 3.99,\n",
       "  'ask5_volume': 62000,\n",
       "  'ask5': 4.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000600': {'name': '建投能源',\n",
       "  'open': 4.56,\n",
       "  'close': 4.55,\n",
       "  'now': 4.51,\n",
       "  'high': 4.57,\n",
       "  'low': 4.51,\n",
       "  'buy': 4.51,\n",
       "  'sell': 4.52,\n",
       "  'turnover': 6365726,\n",
       "  'volume': 28852312.26,\n",
       "  'bid1_volume': 373300,\n",
       "  'bid1': 4.51,\n",
       "  'bid2_volume': 359100,\n",
       "  'bid2': 4.5,\n",
       "  'bid3_volume': 87100,\n",
       "  'bid3': 4.49,\n",
       "  'bid4_volume': 208700,\n",
       "  'bid4': 4.48,\n",
       "  'bid5_volume': 72400,\n",
       "  'bid5': 4.47,\n",
       "  'ask1_volume': 29557,\n",
       "  'ask1': 4.52,\n",
       "  'ask2_volume': 267900,\n",
       "  'ask2': 4.53,\n",
       "  'ask3_volume': 199200,\n",
       "  'ask3': 4.54,\n",
       "  'ask4_volume': 175200,\n",
       "  'ask4': 4.55,\n",
       "  'ask5_volume': 224900,\n",
       "  'ask5': 4.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000601': {'name': '韶能股份',\n",
       "  'open': 5.2,\n",
       "  'close': 5.22,\n",
       "  'now': 5.18,\n",
       "  'high': 5.25,\n",
       "  'low': 5.16,\n",
       "  'buy': 5.18,\n",
       "  'sell': 5.19,\n",
       "  'turnover': 5135680,\n",
       "  'volume': 26702242.2,\n",
       "  'bid1_volume': 53100,\n",
       "  'bid1': 5.18,\n",
       "  'bid2_volume': 83000,\n",
       "  'bid2': 5.17,\n",
       "  'bid3_volume': 184800,\n",
       "  'bid3': 5.16,\n",
       "  'bid4_volume': 208000,\n",
       "  'bid4': 5.15,\n",
       "  'bid5_volume': 24300,\n",
       "  'bid5': 5.14,\n",
       "  'ask1_volume': 30662,\n",
       "  'ask1': 5.19,\n",
       "  'ask2_volume': 154878,\n",
       "  'ask2': 5.2,\n",
       "  'ask3_volume': 82200,\n",
       "  'ask3': 5.21,\n",
       "  'ask4_volume': 61900,\n",
       "  'ask4': 5.22,\n",
       "  'ask5_volume': 58100,\n",
       "  'ask5': 5.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000602': {'name': '金马集团',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-15',\n",
       "  'time': '11:31:17'},\n",
       " 'sz000603': {'name': '盛达资源',\n",
       "  'open': 12.44,\n",
       "  'close': 12.41,\n",
       "  'now': 12.6,\n",
       "  'high': 12.65,\n",
       "  'low': 12.38,\n",
       "  'buy': 12.59,\n",
       "  'sell': 12.6,\n",
       "  'turnover': 6043728,\n",
       "  'volume': 75719574.68,\n",
       "  'bid1_volume': 26900,\n",
       "  'bid1': 12.59,\n",
       "  'bid2_volume': 37000,\n",
       "  'bid2': 12.58,\n",
       "  'bid3_volume': 11700,\n",
       "  'bid3': 12.57,\n",
       "  'bid4_volume': 33400,\n",
       "  'bid4': 12.56,\n",
       "  'bid5_volume': 14476,\n",
       "  'bid5': 12.55,\n",
       "  'ask1_volume': 24000,\n",
       "  'ask1': 12.6,\n",
       "  'ask2_volume': 12600,\n",
       "  'ask2': 12.61,\n",
       "  'ask3_volume': 36200,\n",
       "  'ask3': 12.62,\n",
       "  'ask4_volume': 61800,\n",
       "  'ask4': 12.63,\n",
       "  'ask5_volume': 35800,\n",
       "  'ask5': 12.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000605': {'name': '渤海股份',\n",
       "  'open': 5.25,\n",
       "  'close': 5.25,\n",
       "  'now': 5.28,\n",
       "  'high': 5.31,\n",
       "  'low': 5.25,\n",
       "  'buy': 5.28,\n",
       "  'sell': 5.29,\n",
       "  'turnover': 1392186,\n",
       "  'volume': 7353062.48,\n",
       "  'bid1_volume': 41900,\n",
       "  'bid1': 5.28,\n",
       "  'bid2_volume': 54700,\n",
       "  'bid2': 5.27,\n",
       "  'bid3_volume': 49200,\n",
       "  'bid3': 5.26,\n",
       "  'bid4_volume': 23700,\n",
       "  'bid4': 5.25,\n",
       "  'bid5_volume': 16900,\n",
       "  'bid5': 5.24,\n",
       "  'ask1_volume': 27680,\n",
       "  'ask1': 5.29,\n",
       "  'ask2_volume': 89620,\n",
       "  'ask2': 5.3,\n",
       "  'ask3_volume': 28240,\n",
       "  'ask3': 5.31,\n",
       "  'ask4_volume': 6940,\n",
       "  'ask4': 5.32,\n",
       "  'ask5_volume': 20100,\n",
       "  'ask5': 5.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:18'},\n",
       " 'sz000606': {'name': 'ST顺利',\n",
       "  'open': 2.39,\n",
       "  'close': 2.4,\n",
       "  'now': 2.37,\n",
       "  'high': 2.43,\n",
       "  'low': 2.35,\n",
       "  'buy': 2.36,\n",
       "  'sell': 2.37,\n",
       "  'turnover': 21884068,\n",
       "  'volume': 52099950.53,\n",
       "  'bid1_volume': 482094,\n",
       "  'bid1': 2.36,\n",
       "  'bid2_volume': 470227,\n",
       "  'bid2': 2.35,\n",
       "  'bid3_volume': 187000,\n",
       "  'bid3': 2.34,\n",
       "  'bid4_volume': 115100,\n",
       "  'bid4': 2.33,\n",
       "  'bid5_volume': 188900,\n",
       "  'bid5': 2.32,\n",
       "  'ask1_volume': 72410,\n",
       "  'ask1': 2.37,\n",
       "  'ask2_volume': 208800,\n",
       "  'ask2': 2.38,\n",
       "  'ask3_volume': 260400,\n",
       "  'ask3': 2.39,\n",
       "  'ask4_volume': 437400,\n",
       "  'ask4': 2.4,\n",
       "  'ask5_volume': 107452,\n",
       "  'ask5': 2.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000607': {'name': '华媒控股',\n",
       "  'open': 3.59,\n",
       "  'close': 3.58,\n",
       "  'now': 3.6,\n",
       "  'high': 3.62,\n",
       "  'low': 3.57,\n",
       "  'buy': 3.59,\n",
       "  'sell': 3.6,\n",
       "  'turnover': 2078400,\n",
       "  'volume': 7477194.0,\n",
       "  'bid1_volume': 78700,\n",
       "  'bid1': 3.59,\n",
       "  'bid2_volume': 105300,\n",
       "  'bid2': 3.58,\n",
       "  'bid3_volume': 109100,\n",
       "  'bid3': 3.57,\n",
       "  'bid4_volume': 9200,\n",
       "  'bid4': 3.56,\n",
       "  'bid5_volume': 34200,\n",
       "  'bid5': 3.55,\n",
       "  'ask1_volume': 73800,\n",
       "  'ask1': 3.6,\n",
       "  'ask2_volume': 105500,\n",
       "  'ask2': 3.61,\n",
       "  'ask3_volume': 170100,\n",
       "  'ask3': 3.62,\n",
       "  'ask4_volume': 54500,\n",
       "  'ask4': 3.63,\n",
       "  'ask5_volume': 84300,\n",
       "  'ask5': 3.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000608': {'name': '阳光股份',\n",
       "  'open': 3.47,\n",
       "  'close': 3.46,\n",
       "  'now': 3.48,\n",
       "  'high': 3.53,\n",
       "  'low': 3.47,\n",
       "  'buy': 3.48,\n",
       "  'sell': 3.49,\n",
       "  'turnover': 3578101,\n",
       "  'volume': 12491982.47,\n",
       "  'bid1_volume': 31200,\n",
       "  'bid1': 3.48,\n",
       "  'bid2_volume': 105799,\n",
       "  'bid2': 3.47,\n",
       "  'bid3_volume': 102800,\n",
       "  'bid3': 3.46,\n",
       "  'bid4_volume': 123600,\n",
       "  'bid4': 3.45,\n",
       "  'bid5_volume': 37000,\n",
       "  'bid5': 3.44,\n",
       "  'ask1_volume': 80000,\n",
       "  'ask1': 3.49,\n",
       "  'ask2_volume': 83900,\n",
       "  'ask2': 3.5,\n",
       "  'ask3_volume': 158500,\n",
       "  'ask3': 3.51,\n",
       "  'ask4_volume': 249300,\n",
       "  'ask4': 3.52,\n",
       "  'ask5_volume': 177200,\n",
       "  'ask5': 3.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000609': {'name': '*ST中迪',\n",
       "  'open': 3.35,\n",
       "  'close': 3.37,\n",
       "  'now': 3.32,\n",
       "  'high': 3.4,\n",
       "  'low': 3.3,\n",
       "  'buy': 3.32,\n",
       "  'sell': 3.33,\n",
       "  'turnover': 4783001,\n",
       "  'volume': 15994255.37,\n",
       "  'bid1_volume': 27700,\n",
       "  'bid1': 3.32,\n",
       "  'bid2_volume': 88100,\n",
       "  'bid2': 3.31,\n",
       "  'bid3_volume': 60100,\n",
       "  'bid3': 3.3,\n",
       "  'bid4_volume': 11000,\n",
       "  'bid4': 3.29,\n",
       "  'bid5_volume': 51400,\n",
       "  'bid5': 3.28,\n",
       "  'ask1_volume': 18370,\n",
       "  'ask1': 3.33,\n",
       "  'ask2_volume': 43900,\n",
       "  'ask2': 3.34,\n",
       "  'ask3_volume': 90600,\n",
       "  'ask3': 3.35,\n",
       "  'ask4_volume': 52400,\n",
       "  'ask4': 3.36,\n",
       "  'ask5_volume': 28900,\n",
       "  'ask5': 3.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000610': {'name': '西安旅游',\n",
       "  'open': 9.73,\n",
       "  'close': 9.7,\n",
       "  'now': 9.57,\n",
       "  'high': 9.73,\n",
       "  'low': 9.52,\n",
       "  'buy': 9.56,\n",
       "  'sell': 9.57,\n",
       "  'turnover': 4345600,\n",
       "  'volume': 41661418.0,\n",
       "  'bid1_volume': 35300,\n",
       "  'bid1': 9.56,\n",
       "  'bid2_volume': 50700,\n",
       "  'bid2': 9.55,\n",
       "  'bid3_volume': 194900,\n",
       "  'bid3': 9.54,\n",
       "  'bid4_volume': 54600,\n",
       "  'bid4': 9.53,\n",
       "  'bid5_volume': 60600,\n",
       "  'bid5': 9.52,\n",
       "  'ask1_volume': 2300,\n",
       "  'ask1': 9.57,\n",
       "  'ask2_volume': 12900,\n",
       "  'ask2': 9.58,\n",
       "  'ask3_volume': 7900,\n",
       "  'ask3': 9.59,\n",
       "  'ask4_volume': 25800,\n",
       "  'ask4': 9.6,\n",
       "  'ask5_volume': 1900,\n",
       "  'ask5': 9.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000611': {'name': '*ST天首',\n",
       "  'open': 4.31,\n",
       "  'close': 4.4,\n",
       "  'now': 4.25,\n",
       "  'high': 4.37,\n",
       "  'low': 4.18,\n",
       "  'buy': 4.25,\n",
       "  'sell': 4.26,\n",
       "  'turnover': 13799995,\n",
       "  'volume': 58290079.27,\n",
       "  'bid1_volume': 26200,\n",
       "  'bid1': 4.25,\n",
       "  'bid2_volume': 48600,\n",
       "  'bid2': 4.24,\n",
       "  'bid3_volume': 3700,\n",
       "  'bid3': 4.23,\n",
       "  'bid4_volume': 23300,\n",
       "  'bid4': 4.22,\n",
       "  'bid5_volume': 101400,\n",
       "  'bid5': 4.21,\n",
       "  'ask1_volume': 28100,\n",
       "  'ask1': 4.26,\n",
       "  'ask2_volume': 16100,\n",
       "  'ask2': 4.27,\n",
       "  'ask3_volume': 32500,\n",
       "  'ask3': 4.28,\n",
       "  'ask4_volume': 6101,\n",
       "  'ask4': 4.29,\n",
       "  'ask5_volume': 14000,\n",
       "  'ask5': 4.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz000612': {'name': '焦作万方',\n",
       "  'open': 8.43,\n",
       "  'close': 8.46,\n",
       "  'now': 8.7,\n",
       "  'high': 8.88,\n",
       "  'low': 8.26,\n",
       "  'buy': 8.7,\n",
       "  'sell': 8.71,\n",
       "  'turnover': 128263921,\n",
       "  'volume': 1099791978.02,\n",
       "  'bid1_volume': 147760,\n",
       "  'bid1': 8.7,\n",
       "  'bid2_volume': 277300,\n",
       "  'bid2': 8.69,\n",
       "  'bid3_volume': 393340,\n",
       "  'bid3': 8.68,\n",
       "  'bid4_volume': 367250,\n",
       "  'bid4': 8.67,\n",
       "  'bid5_volume': 103400,\n",
       "  'bid5': 8.66,\n",
       "  'ask1_volume': 368300,\n",
       "  'ask1': 8.71,\n",
       "  'ask2_volume': 124301,\n",
       "  'ask2': 8.72,\n",
       "  'ask3_volume': 138800,\n",
       "  'ask3': 8.73,\n",
       "  'ask4_volume': 114600,\n",
       "  'ask4': 8.74,\n",
       "  'ask5_volume': 270003,\n",
       "  'ask5': 8.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000613': {'name': '*ST东海A',\n",
       "  'open': 3.7,\n",
       "  'close': 3.7,\n",
       "  'now': 3.65,\n",
       "  'high': 3.73,\n",
       "  'low': 3.64,\n",
       "  'buy': 3.65,\n",
       "  'sell': 3.66,\n",
       "  'turnover': 4698155,\n",
       "  'volume': 17273481.5,\n",
       "  'bid1_volume': 209300,\n",
       "  'bid1': 3.65,\n",
       "  'bid2_volume': 547500,\n",
       "  'bid2': 3.64,\n",
       "  'bid3_volume': 117800,\n",
       "  'bid3': 3.63,\n",
       "  'bid4_volume': 41000,\n",
       "  'bid4': 3.62,\n",
       "  'bid5_volume': 60400,\n",
       "  'bid5': 3.61,\n",
       "  'ask1_volume': 95900,\n",
       "  'ask1': 3.66,\n",
       "  'ask2_volume': 52700,\n",
       "  'ask2': 3.67,\n",
       "  'ask3_volume': 62200,\n",
       "  'ask3': 3.68,\n",
       "  'ask4_volume': 80500,\n",
       "  'ask4': 3.69,\n",
       "  'ask5_volume': 70900,\n",
       "  'ask5': 3.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000615': {'name': '奥园美谷',\n",
       "  'open': 20.04,\n",
       "  'close': 20.04,\n",
       "  'now': 20.13,\n",
       "  'high': 20.29,\n",
       "  'low': 19.79,\n",
       "  'buy': 20.12,\n",
       "  'sell': 20.13,\n",
       "  'turnover': 29112100,\n",
       "  'volume': 582639762.58,\n",
       "  'bid1_volume': 50100,\n",
       "  'bid1': 20.12,\n",
       "  'bid2_volume': 15300,\n",
       "  'bid2': 20.11,\n",
       "  'bid3_volume': 9200,\n",
       "  'bid3': 20.1,\n",
       "  'bid4_volume': 13800,\n",
       "  'bid4': 20.09,\n",
       "  'bid5_volume': 12600,\n",
       "  'bid5': 20.08,\n",
       "  'ask1_volume': 14000,\n",
       "  'ask1': 20.13,\n",
       "  'ask2_volume': 38700,\n",
       "  'ask2': 20.14,\n",
       "  'ask3_volume': 141100,\n",
       "  'ask3': 20.15,\n",
       "  'ask4_volume': 57000,\n",
       "  'ask4': 20.16,\n",
       "  'ask5_volume': 17800,\n",
       "  'ask5': 20.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000616': {'name': 'ST海投',\n",
       "  'open': 1.99,\n",
       "  'close': 2.0,\n",
       "  'now': 1.98,\n",
       "  'high': 2.01,\n",
       "  'low': 1.96,\n",
       "  'buy': 1.97,\n",
       "  'sell': 1.98,\n",
       "  'turnover': 14720392,\n",
       "  'volume': 29140409.87,\n",
       "  'bid1_volume': 596197,\n",
       "  'bid1': 1.97,\n",
       "  'bid2_volume': 654800,\n",
       "  'bid2': 1.96,\n",
       "  'bid3_volume': 299200,\n",
       "  'bid3': 1.95,\n",
       "  'bid4_volume': 228900,\n",
       "  'bid4': 1.94,\n",
       "  'bid5_volume': 348500,\n",
       "  'bid5': 1.93,\n",
       "  'ask1_volume': 294178,\n",
       "  'ask1': 1.98,\n",
       "  'ask2_volume': 539215,\n",
       "  'ask2': 1.99,\n",
       "  'ask3_volume': 658300,\n",
       "  'ask3': 2.0,\n",
       "  'ask4_volume': 209500,\n",
       "  'ask4': 2.01,\n",
       "  'ask5_volume': 238000,\n",
       "  'ask5': 2.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz000617': {'name': '中油资本',\n",
       "  'open': 5.36,\n",
       "  'close': 5.37,\n",
       "  'now': 5.39,\n",
       "  'high': 5.41,\n",
       "  'low': 5.34,\n",
       "  'buy': 5.39,\n",
       "  'sell': 5.4,\n",
       "  'turnover': 7960147,\n",
       "  'volume': 42884391.55,\n",
       "  'bid1_volume': 109500,\n",
       "  'bid1': 5.39,\n",
       "  'bid2_volume': 351400,\n",
       "  'bid2': 5.38,\n",
       "  'bid3_volume': 229253,\n",
       "  'bid3': 5.37,\n",
       "  'bid4_volume': 308300,\n",
       "  'bid4': 5.36,\n",
       "  'bid5_volume': 84600,\n",
       "  'bid5': 5.35,\n",
       "  'ask1_volume': 312744,\n",
       "  'ask1': 5.4,\n",
       "  'ask2_volume': 355800,\n",
       "  'ask2': 5.41,\n",
       "  'ask3_volume': 666600,\n",
       "  'ask3': 5.42,\n",
       "  'ask4_volume': 242900,\n",
       "  'ask4': 5.43,\n",
       "  'ask5_volume': 147956,\n",
       "  'ask5': 5.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000618': {'name': '吉林化工',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000619': {'name': '海螺型材',\n",
       "  'open': 5.11,\n",
       "  'close': 5.09,\n",
       "  'now': 5.12,\n",
       "  'high': 5.18,\n",
       "  'low': 5.1,\n",
       "  'buy': 5.11,\n",
       "  'sell': 5.12,\n",
       "  'turnover': 1262400,\n",
       "  'volume': 6481238.0,\n",
       "  'bid1_volume': 16400,\n",
       "  'bid1': 5.11,\n",
       "  'bid2_volume': 52800,\n",
       "  'bid2': 5.1,\n",
       "  'bid3_volume': 31300,\n",
       "  'bid3': 5.09,\n",
       "  'bid4_volume': 17700,\n",
       "  'bid4': 5.08,\n",
       "  'bid5_volume': 19300,\n",
       "  'bid5': 5.07,\n",
       "  'ask1_volume': 4800,\n",
       "  'ask1': 5.12,\n",
       "  'ask2_volume': 53800,\n",
       "  'ask2': 5.13,\n",
       "  'ask3_volume': 117600,\n",
       "  'ask3': 5.14,\n",
       "  'ask4_volume': 15000,\n",
       "  'ask4': 5.15,\n",
       "  'ask5_volume': 20100,\n",
       "  'ask5': 5.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:52:51'},\n",
       " 'sz000620': {'name': '新华联',\n",
       "  'open': 2.33,\n",
       "  'close': 2.33,\n",
       "  'now': 2.34,\n",
       "  'high': 2.35,\n",
       "  'low': 2.3,\n",
       "  'buy': 2.33,\n",
       "  'sell': 2.34,\n",
       "  'turnover': 9899400,\n",
       "  'volume': 23042418.0,\n",
       "  'bid1_volume': 133500,\n",
       "  'bid1': 2.33,\n",
       "  'bid2_volume': 108600,\n",
       "  'bid2': 2.32,\n",
       "  'bid3_volume': 116000,\n",
       "  'bid3': 2.31,\n",
       "  'bid4_volume': 360800,\n",
       "  'bid4': 2.3,\n",
       "  'bid5_volume': 91500,\n",
       "  'bid5': 2.29,\n",
       "  'ask1_volume': 193600,\n",
       "  'ask1': 2.34,\n",
       "  'ask2_volume': 427229,\n",
       "  'ask2': 2.35,\n",
       "  'ask3_volume': 389700,\n",
       "  'ask3': 2.36,\n",
       "  'ask4_volume': 167700,\n",
       "  'ask4': 2.37,\n",
       "  'ask5_volume': 248900,\n",
       "  'ask5': 2.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000621': {'name': '*ST比特',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000622': {'name': '恒立实业',\n",
       "  'open': 3.42,\n",
       "  'close': 3.42,\n",
       "  'now': 3.43,\n",
       "  'high': 3.45,\n",
       "  'low': 3.4,\n",
       "  'buy': 3.43,\n",
       "  'sell': 3.44,\n",
       "  'turnover': 2827800,\n",
       "  'volume': 9705614.0,\n",
       "  'bid1_volume': 31800,\n",
       "  'bid1': 3.43,\n",
       "  'bid2_volume': 778600,\n",
       "  'bid2': 3.42,\n",
       "  'bid3_volume': 417900,\n",
       "  'bid3': 3.41,\n",
       "  'bid4_volume': 69000,\n",
       "  'bid4': 3.4,\n",
       "  'bid5_volume': 32700,\n",
       "  'bid5': 3.39,\n",
       "  'ask1_volume': 166300,\n",
       "  'ask1': 3.44,\n",
       "  'ask2_volume': 191500,\n",
       "  'ask2': 3.45,\n",
       "  'ask3_volume': 55800,\n",
       "  'ask3': 3.46,\n",
       "  'ask4_volume': 95600,\n",
       "  'ask4': 3.47,\n",
       "  'ask5_volume': 166100,\n",
       "  'ask5': 3.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000623': {'name': '吉林敖东',\n",
       "  'open': 15.26,\n",
       "  'close': 15.25,\n",
       "  'now': 15.27,\n",
       "  'high': 15.38,\n",
       "  'low': 15.22,\n",
       "  'buy': 15.27,\n",
       "  'sell': 15.28,\n",
       "  'turnover': 7311082,\n",
       "  'volume': 111684631.31,\n",
       "  'bid1_volume': 66796,\n",
       "  'bid1': 15.27,\n",
       "  'bid2_volume': 74300,\n",
       "  'bid2': 15.26,\n",
       "  'bid3_volume': 95970,\n",
       "  'bid3': 15.25,\n",
       "  'bid4_volume': 41900,\n",
       "  'bid4': 15.24,\n",
       "  'bid5_volume': 64300,\n",
       "  'bid5': 15.23,\n",
       "  'ask1_volume': 36470,\n",
       "  'ask1': 15.28,\n",
       "  'ask2_volume': 23301,\n",
       "  'ask2': 15.29,\n",
       "  'ask3_volume': 71201,\n",
       "  'ask3': 15.3,\n",
       "  'ask4_volume': 39800,\n",
       "  'ask4': 15.31,\n",
       "  'ask5_volume': 52000,\n",
       "  'ask5': 15.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000625': {'name': '长安汽车',\n",
       "  'open': 19.42,\n",
       "  'close': 19.33,\n",
       "  'now': 19.95,\n",
       "  'high': 20.18,\n",
       "  'low': 19.33,\n",
       "  'buy': 19.95,\n",
       "  'sell': 19.96,\n",
       "  'turnover': 183919345,\n",
       "  'volume': 3668114760.89,\n",
       "  'bid1_volume': 149820,\n",
       "  'bid1': 19.95,\n",
       "  'bid2_volume': 77700,\n",
       "  'bid2': 19.94,\n",
       "  'bid3_volume': 61600,\n",
       "  'bid3': 19.93,\n",
       "  'bid4_volume': 98800,\n",
       "  'bid4': 19.92,\n",
       "  'bid5_volume': 215180,\n",
       "  'bid5': 19.91,\n",
       "  'ask1_volume': 387360,\n",
       "  'ask1': 19.96,\n",
       "  'ask2_volume': 155120,\n",
       "  'ask2': 19.97,\n",
       "  'ask3_volume': 355560,\n",
       "  'ask3': 19.98,\n",
       "  'ask4_volume': 446240,\n",
       "  'ask4': 19.99,\n",
       "  'ask5_volume': 1354052,\n",
       "  'ask5': 20.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000626': {'name': '远大控股',\n",
       "  'open': 18.56,\n",
       "  'close': 18.55,\n",
       "  'now': 18.43,\n",
       "  'high': 18.64,\n",
       "  'low': 18.36,\n",
       "  'buy': 18.43,\n",
       "  'sell': 18.44,\n",
       "  'turnover': 1806700,\n",
       "  'volume': 33337807.1,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 18.43,\n",
       "  'bid2_volume': 17100,\n",
       "  'bid2': 18.42,\n",
       "  'bid3_volume': 9900,\n",
       "  'bid3': 18.41,\n",
       "  'bid4_volume': 22000,\n",
       "  'bid4': 18.4,\n",
       "  'bid5_volume': 69900,\n",
       "  'bid5': 18.39,\n",
       "  'ask1_volume': 3200,\n",
       "  'ask1': 18.44,\n",
       "  'ask2_volume': 3800,\n",
       "  'ask2': 18.45,\n",
       "  'ask3_volume': 8400,\n",
       "  'ask3': 18.48,\n",
       "  'ask4_volume': 14500,\n",
       "  'ask4': 18.49,\n",
       "  'ask5_volume': 2300,\n",
       "  'ask5': 18.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000627': {'name': '天茂集团',\n",
       "  'open': 3.51,\n",
       "  'close': 3.51,\n",
       "  'now': 3.54,\n",
       "  'high': 3.55,\n",
       "  'low': 3.5,\n",
       "  'buy': 3.53,\n",
       "  'sell': 3.54,\n",
       "  'turnover': 8856394,\n",
       "  'volume': 31277264.53,\n",
       "  'bid1_volume': 480238,\n",
       "  'bid1': 3.53,\n",
       "  'bid2_volume': 187500,\n",
       "  'bid2': 3.52,\n",
       "  'bid3_volume': 210600,\n",
       "  'bid3': 3.51,\n",
       "  'bid4_volume': 191900,\n",
       "  'bid4': 3.5,\n",
       "  'bid5_volume': 92300,\n",
       "  'bid5': 3.49,\n",
       "  'ask1_volume': 125700,\n",
       "  'ask1': 3.54,\n",
       "  'ask2_volume': 595439,\n",
       "  'ask2': 3.55,\n",
       "  'ask3_volume': 567600,\n",
       "  'ask3': 3.56,\n",
       "  'ask4_volume': 229700,\n",
       "  'ask4': 3.57,\n",
       "  'ask5_volume': 278100,\n",
       "  'ask5': 3.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000628': {'name': '高新发展',\n",
       "  'open': 8.14,\n",
       "  'close': 8.16,\n",
       "  'now': 8.11,\n",
       "  'high': 8.18,\n",
       "  'low': 8.1,\n",
       "  'buy': 8.1,\n",
       "  'sell': 8.11,\n",
       "  'turnover': 527100,\n",
       "  'volume': 4286012.0,\n",
       "  'bid1_volume': 18700,\n",
       "  'bid1': 8.1,\n",
       "  'bid2_volume': 16700,\n",
       "  'bid2': 8.09,\n",
       "  'bid3_volume': 13300,\n",
       "  'bid3': 8.08,\n",
       "  'bid4_volume': 10900,\n",
       "  'bid4': 8.07,\n",
       "  'bid5_volume': 11100,\n",
       "  'bid5': 8.06,\n",
       "  'ask1_volume': 3800,\n",
       "  'ask1': 8.11,\n",
       "  'ask2_volume': 5600,\n",
       "  'ask2': 8.12,\n",
       "  'ask3_volume': 21000,\n",
       "  'ask3': 8.13,\n",
       "  'ask4_volume': 4700,\n",
       "  'ask4': 8.14,\n",
       "  'ask5_volume': 36600,\n",
       "  'ask5': 8.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz000629': {'name': '攀钢钒钛',\n",
       "  'open': 2.52,\n",
       "  'close': 2.51,\n",
       "  'now': 2.58,\n",
       "  'high': 2.6,\n",
       "  'low': 2.5,\n",
       "  'buy': 2.58,\n",
       "  'sell': 2.59,\n",
       "  'turnover': 119482580,\n",
       "  'volume': 305635519.15,\n",
       "  'bid1_volume': 1343705,\n",
       "  'bid1': 2.58,\n",
       "  'bid2_volume': 1168575,\n",
       "  'bid2': 2.57,\n",
       "  'bid3_volume': 1599000,\n",
       "  'bid3': 2.56,\n",
       "  'bid4_volume': 805500,\n",
       "  'bid4': 2.55,\n",
       "  'bid5_volume': 535500,\n",
       "  'bid5': 2.54,\n",
       "  'ask1_volume': 412400,\n",
       "  'ask1': 2.59,\n",
       "  'ask2_volume': 5106159,\n",
       "  'ask2': 2.6,\n",
       "  'ask3_volume': 2106200,\n",
       "  'ask3': 2.61,\n",
       "  'ask4_volume': 1827100,\n",
       "  'ask4': 2.62,\n",
       "  'ask5_volume': 1144600,\n",
       "  'ask5': 2.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000630': {'name': '铜陵有色',\n",
       "  'open': 3.08,\n",
       "  'close': 3.04,\n",
       "  'now': 3.15,\n",
       "  'high': 3.19,\n",
       "  'low': 3.08,\n",
       "  'buy': 3.15,\n",
       "  'sell': 3.16,\n",
       "  'turnover': 293360287,\n",
       "  'volume': 923425279.89,\n",
       "  'bid1_volume': 2396120,\n",
       "  'bid1': 3.15,\n",
       "  'bid2_volume': 2403995,\n",
       "  'bid2': 3.14,\n",
       "  'bid3_volume': 2219800,\n",
       "  'bid3': 3.13,\n",
       "  'bid4_volume': 2361057,\n",
       "  'bid4': 3.12,\n",
       "  'bid5_volume': 2331300,\n",
       "  'bid5': 3.11,\n",
       "  'ask1_volume': 3862100,\n",
       "  'ask1': 3.16,\n",
       "  'ask2_volume': 8619529,\n",
       "  'ask2': 3.17,\n",
       "  'ask3_volume': 9830915,\n",
       "  'ask3': 3.18,\n",
       "  'ask4_volume': 8596756,\n",
       "  'ask4': 3.19,\n",
       "  'ask5_volume': 12964851,\n",
       "  'ask5': 3.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000631': {'name': '顺发恒业',\n",
       "  'open': 3.06,\n",
       "  'close': 3.06,\n",
       "  'now': 3.06,\n",
       "  'high': 3.08,\n",
       "  'low': 3.05,\n",
       "  'buy': 3.06,\n",
       "  'sell': 3.07,\n",
       "  'turnover': 1278247,\n",
       "  'volume': 3920806.82,\n",
       "  'bid1_volume': 276753,\n",
       "  'bid1': 3.06,\n",
       "  'bid2_volume': 267300,\n",
       "  'bid2': 3.05,\n",
       "  'bid3_volume': 65900,\n",
       "  'bid3': 3.04,\n",
       "  'bid4_volume': 163700,\n",
       "  'bid4': 3.03,\n",
       "  'bid5_volume': 91500,\n",
       "  'bid5': 3.02,\n",
       "  'ask1_volume': 92624,\n",
       "  'ask1': 3.07,\n",
       "  'ask2_volume': 82440,\n",
       "  'ask2': 3.08,\n",
       "  'ask3_volume': 71800,\n",
       "  'ask3': 3.09,\n",
       "  'ask4_volume': 119980,\n",
       "  'ask4': 3.1,\n",
       "  'ask5_volume': 552100,\n",
       "  'ask5': 3.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000632': {'name': '三木集团',\n",
       "  'open': 3.41,\n",
       "  'close': 3.43,\n",
       "  'now': 3.46,\n",
       "  'high': 3.48,\n",
       "  'low': 3.41,\n",
       "  'buy': 3.46,\n",
       "  'sell': 3.47,\n",
       "  'turnover': 1635710,\n",
       "  'volume': 5650616.4,\n",
       "  'bid1_volume': 39300,\n",
       "  'bid1': 3.46,\n",
       "  'bid2_volume': 59300,\n",
       "  'bid2': 3.45,\n",
       "  'bid3_volume': 32200,\n",
       "  'bid3': 3.44,\n",
       "  'bid4_volume': 48400,\n",
       "  'bid4': 3.43,\n",
       "  'bid5_volume': 31500,\n",
       "  'bid5': 3.42,\n",
       "  'ask1_volume': 70393,\n",
       "  'ask1': 3.47,\n",
       "  'ask2_volume': 67200,\n",
       "  'ask2': 3.48,\n",
       "  'ask3_volume': 37300,\n",
       "  'ask3': 3.49,\n",
       "  'ask4_volume': 66900,\n",
       "  'ask4': 3.5,\n",
       "  'ask5_volume': 28600,\n",
       "  'ask5': 3.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000633': {'name': '合金投资',\n",
       "  'open': 7.59,\n",
       "  'close': 7.55,\n",
       "  'now': 7.84,\n",
       "  'high': 8.0,\n",
       "  'low': 7.58,\n",
       "  'buy': 7.84,\n",
       "  'sell': 7.85,\n",
       "  'turnover': 7599110,\n",
       "  'volume': 59459220.8,\n",
       "  'bid1_volume': 21100,\n",
       "  'bid1': 7.84,\n",
       "  'bid2_volume': 20400,\n",
       "  'bid2': 7.83,\n",
       "  'bid3_volume': 26300,\n",
       "  'bid3': 7.82,\n",
       "  'bid4_volume': 72700,\n",
       "  'bid4': 7.81,\n",
       "  'bid5_volume': 29900,\n",
       "  'bid5': 7.8,\n",
       "  'ask1_volume': 73600,\n",
       "  'ask1': 7.85,\n",
       "  'ask2_volume': 74800,\n",
       "  'ask2': 7.86,\n",
       "  'ask3_volume': 52700,\n",
       "  'ask3': 7.87,\n",
       "  'ask4_volume': 38500,\n",
       "  'ask4': 7.88,\n",
       "  'ask5_volume': 30400,\n",
       "  'ask5': 7.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000635': {'name': '英力特',\n",
       "  'open': 12.96,\n",
       "  'close': 12.93,\n",
       "  'now': 12.76,\n",
       "  'high': 13.2,\n",
       "  'low': 12.66,\n",
       "  'buy': 12.75,\n",
       "  'sell': 12.76,\n",
       "  'turnover': 8696558,\n",
       "  'volume': 111431640.02,\n",
       "  'bid1_volume': 38800,\n",
       "  'bid1': 12.75,\n",
       "  'bid2_volume': 13700,\n",
       "  'bid2': 12.74,\n",
       "  'bid3_volume': 58500,\n",
       "  'bid3': 12.73,\n",
       "  'bid4_volume': 28700,\n",
       "  'bid4': 12.72,\n",
       "  'bid5_volume': 24400,\n",
       "  'bid5': 12.71,\n",
       "  'ask1_volume': 92800,\n",
       "  'ask1': 12.76,\n",
       "  'ask2_volume': 7700,\n",
       "  'ask2': 12.77,\n",
       "  'ask3_volume': 9100,\n",
       "  'ask3': 12.78,\n",
       "  'ask4_volume': 11300,\n",
       "  'ask4': 12.79,\n",
       "  'ask5_volume': 20500,\n",
       "  'ask5': 12.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000636': {'name': '风华高科',\n",
       "  'open': 36.55,\n",
       "  'close': 36.65,\n",
       "  'now': 36.9,\n",
       "  'high': 37.78,\n",
       "  'low': 36.1,\n",
       "  'buy': 36.89,\n",
       "  'sell': 36.9,\n",
       "  'turnover': 30953513,\n",
       "  'volume': 1149039352.26,\n",
       "  'bid1_volume': 10400,\n",
       "  'bid1': 36.89,\n",
       "  'bid2_volume': 18883,\n",
       "  'bid2': 36.88,\n",
       "  'bid3_volume': 400,\n",
       "  'bid3': 36.87,\n",
       "  'bid4_volume': 1100,\n",
       "  'bid4': 36.86,\n",
       "  'bid5_volume': 8900,\n",
       "  'bid5': 36.85,\n",
       "  'ask1_volume': 1400,\n",
       "  'ask1': 36.9,\n",
       "  'ask2_volume': 12100,\n",
       "  'ask2': 36.91,\n",
       "  'ask3_volume': 500,\n",
       "  'ask3': 36.95,\n",
       "  'ask4_volume': 3000,\n",
       "  'ask4': 36.96,\n",
       "  'ask5_volume': 5900,\n",
       "  'ask5': 36.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000637': {'name': '茂化实华',\n",
       "  'open': 4.08,\n",
       "  'close': 4.08,\n",
       "  'now': 4.14,\n",
       "  'high': 4.22,\n",
       "  'low': 4.04,\n",
       "  'buy': 4.14,\n",
       "  'sell': 4.15,\n",
       "  'turnover': 10792324,\n",
       "  'volume': 44585665.07,\n",
       "  'bid1_volume': 23500,\n",
       "  'bid1': 4.14,\n",
       "  'bid2_volume': 116500,\n",
       "  'bid2': 4.13,\n",
       "  'bid3_volume': 43300,\n",
       "  'bid3': 4.12,\n",
       "  'bid4_volume': 63000,\n",
       "  'bid4': 4.11,\n",
       "  'bid5_volume': 74400,\n",
       "  'bid5': 4.1,\n",
       "  'ask1_volume': 7500,\n",
       "  'ask1': 4.15,\n",
       "  'ask2_volume': 17300,\n",
       "  'ask2': 4.16,\n",
       "  'ask3_volume': 43300,\n",
       "  'ask3': 4.17,\n",
       "  'ask4_volume': 91026,\n",
       "  'ask4': 4.18,\n",
       "  'ask5_volume': 137400,\n",
       "  'ask5': 4.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000638': {'name': '*ST万方',\n",
       "  'open': 5.0,\n",
       "  'close': 5.0,\n",
       "  'now': 4.96,\n",
       "  'high': 5.03,\n",
       "  'low': 4.93,\n",
       "  'buy': 4.95,\n",
       "  'sell': 4.96,\n",
       "  'turnover': 5598500,\n",
       "  'volume': 27817010.0,\n",
       "  'bid1_volume': 135400,\n",
       "  'bid1': 4.95,\n",
       "  'bid2_volume': 108000,\n",
       "  'bid2': 4.94,\n",
       "  'bid3_volume': 107500,\n",
       "  'bid3': 4.93,\n",
       "  'bid4_volume': 43600,\n",
       "  'bid4': 4.92,\n",
       "  'bid5_volume': 101200,\n",
       "  'bid5': 4.91,\n",
       "  'ask1_volume': 99400,\n",
       "  'ask1': 4.96,\n",
       "  'ask2_volume': 45300,\n",
       "  'ask2': 4.97,\n",
       "  'ask3_volume': 79600,\n",
       "  'ask3': 4.98,\n",
       "  'ask4_volume': 100200,\n",
       "  'ask4': 4.99,\n",
       "  'ask5_volume': 104400,\n",
       "  'ask5': 5.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000639': {'name': '西王食品',\n",
       "  'open': 5.56,\n",
       "  'close': 5.58,\n",
       "  'now': 5.64,\n",
       "  'high': 5.65,\n",
       "  'low': 5.4,\n",
       "  'buy': 5.63,\n",
       "  'sell': 5.64,\n",
       "  'turnover': 20912315,\n",
       "  'volume': 115782718.43,\n",
       "  'bid1_volume': 62300,\n",
       "  'bid1': 5.63,\n",
       "  'bid2_volume': 82500,\n",
       "  'bid2': 5.62,\n",
       "  'bid3_volume': 39300,\n",
       "  'bid3': 5.61,\n",
       "  'bid4_volume': 66800,\n",
       "  'bid4': 5.6,\n",
       "  'bid5_volume': 858861,\n",
       "  'bid5': 5.59,\n",
       "  'ask1_volume': 119500,\n",
       "  'ask1': 5.64,\n",
       "  'ask2_volume': 268000,\n",
       "  'ask2': 5.65,\n",
       "  'ask3_volume': 90899,\n",
       "  'ask3': 5.66,\n",
       "  'ask4_volume': 88500,\n",
       "  'ask4': 5.67,\n",
       "  'ask5_volume': 162400,\n",
       "  'ask5': 5.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000650': {'name': '仁和药业',\n",
       "  'open': 9.39,\n",
       "  'close': 9.38,\n",
       "  'now': 9.68,\n",
       "  'high': 9.8,\n",
       "  'low': 9.32,\n",
       "  'buy': 9.68,\n",
       "  'sell': 9.69,\n",
       "  'turnover': 55599306,\n",
       "  'volume': 537029122.76,\n",
       "  'bid1_volume': 42400,\n",
       "  'bid1': 9.68,\n",
       "  'bid2_volume': 119000,\n",
       "  'bid2': 9.67,\n",
       "  'bid3_volume': 59800,\n",
       "  'bid3': 9.66,\n",
       "  'bid4_volume': 84200,\n",
       "  'bid4': 9.65,\n",
       "  'bid5_volume': 80300,\n",
       "  'bid5': 9.64,\n",
       "  'ask1_volume': 21900,\n",
       "  'ask1': 9.69,\n",
       "  'ask2_volume': 612300,\n",
       "  'ask2': 9.7,\n",
       "  'ask3_volume': 187725,\n",
       "  'ask3': 9.71,\n",
       "  'ask4_volume': 273000,\n",
       "  'ask4': 9.72,\n",
       "  'ask5_volume': 101500,\n",
       "  'ask5': 9.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000651': {'name': '格力电器',\n",
       "  'open': 51.2,\n",
       "  'close': 51.2,\n",
       "  'now': 49.93,\n",
       "  'high': 51.49,\n",
       "  'low': 49.9,\n",
       "  'buy': 49.92,\n",
       "  'sell': 49.93,\n",
       "  'turnover': 48156338,\n",
       "  'volume': 2427637120.06,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 49.92,\n",
       "  'bid2_volume': 22900,\n",
       "  'bid2': 49.91,\n",
       "  'bid3_volume': 403210,\n",
       "  'bid3': 49.9,\n",
       "  'bid4_volume': 21200,\n",
       "  'bid4': 49.89,\n",
       "  'bid5_volume': 87400,\n",
       "  'bid5': 49.88,\n",
       "  'ask1_volume': 13600,\n",
       "  'ask1': 49.93,\n",
       "  'ask2_volume': 20100,\n",
       "  'ask2': 49.94,\n",
       "  'ask3_volume': 47400,\n",
       "  'ask3': 49.95,\n",
       "  'ask4_volume': 4089,\n",
       "  'ask4': 49.96,\n",
       "  'ask5_volume': 3500,\n",
       "  'ask5': 49.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000652': {'name': '泰达股份',\n",
       "  'open': 4.17,\n",
       "  'close': 4.17,\n",
       "  'now': 4.15,\n",
       "  'high': 4.18,\n",
       "  'low': 4.12,\n",
       "  'buy': 4.15,\n",
       "  'sell': 4.16,\n",
       "  'turnover': 9359000,\n",
       "  'volume': 38833363.0,\n",
       "  'bid1_volume': 64200,\n",
       "  'bid1': 4.15,\n",
       "  'bid2_volume': 303600,\n",
       "  'bid2': 4.14,\n",
       "  'bid3_volume': 194300,\n",
       "  'bid3': 4.13,\n",
       "  'bid4_volume': 218100,\n",
       "  'bid4': 4.12,\n",
       "  'bid5_volume': 96000,\n",
       "  'bid5': 4.11,\n",
       "  'ask1_volume': 187010,\n",
       "  'ask1': 4.16,\n",
       "  'ask2_volume': 335400,\n",
       "  'ask2': 4.17,\n",
       "  'ask3_volume': 626800,\n",
       "  'ask3': 4.18,\n",
       "  'ask4_volume': 190100,\n",
       "  'ask4': 4.19,\n",
       "  'ask5_volume': 567620,\n",
       "  'ask5': 4.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000653': {'name': 'ST九州',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000655': {'name': '金岭矿业',\n",
       "  'open': 10.98,\n",
       "  'close': 10.95,\n",
       "  'now': 10.91,\n",
       "  'high': 11.13,\n",
       "  'low': 10.79,\n",
       "  'buy': 10.91,\n",
       "  'sell': 10.92,\n",
       "  'turnover': 25414204,\n",
       "  'volume': 277482241.15,\n",
       "  'bid1_volume': 20800,\n",
       "  'bid1': 10.91,\n",
       "  'bid2_volume': 83900,\n",
       "  'bid2': 10.9,\n",
       "  'bid3_volume': 24000,\n",
       "  'bid3': 10.89,\n",
       "  'bid4_volume': 120927,\n",
       "  'bid4': 10.88,\n",
       "  'bid5_volume': 48400,\n",
       "  'bid5': 10.87,\n",
       "  'ask1_volume': 29400,\n",
       "  'ask1': 10.92,\n",
       "  'ask2_volume': 107900,\n",
       "  'ask2': 10.93,\n",
       "  'ask3_volume': 35700,\n",
       "  'ask3': 10.94,\n",
       "  'ask4_volume': 70519,\n",
       "  'ask4': 10.95,\n",
       "  'ask5_volume': 39800,\n",
       "  'ask5': 10.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000656': {'name': '金科股份',\n",
       "  'open': 4.71,\n",
       "  'close': 4.71,\n",
       "  'now': 4.7,\n",
       "  'high': 4.74,\n",
       "  'low': 4.62,\n",
       "  'buy': 4.69,\n",
       "  'sell': 4.7,\n",
       "  'turnover': 29201375,\n",
       "  'volume': 136601418.0,\n",
       "  'bid1_volume': 212900,\n",
       "  'bid1': 4.69,\n",
       "  'bid2_volume': 187800,\n",
       "  'bid2': 4.68,\n",
       "  'bid3_volume': 130700,\n",
       "  'bid3': 4.67,\n",
       "  'bid4_volume': 130100,\n",
       "  'bid4': 4.66,\n",
       "  'bid5_volume': 126900,\n",
       "  'bid5': 4.65,\n",
       "  'ask1_volume': 113809,\n",
       "  'ask1': 4.7,\n",
       "  'ask2_volume': 278700,\n",
       "  'ask2': 4.71,\n",
       "  'ask3_volume': 402900,\n",
       "  'ask3': 4.72,\n",
       "  'ask4_volume': 427800,\n",
       "  'ask4': 4.73,\n",
       "  'ask5_volume': 225900,\n",
       "  'ask5': 4.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000657': {'name': '中钨高新',\n",
       "  'open': 14.2,\n",
       "  'close': 13.75,\n",
       "  'now': 14.51,\n",
       "  'high': 14.8,\n",
       "  'low': 13.7,\n",
       "  'buy': 14.5,\n",
       "  'sell': 14.51,\n",
       "  'turnover': 67811061,\n",
       "  'volume': 961743593.39,\n",
       "  'bid1_volume': 25063,\n",
       "  'bid1': 14.5,\n",
       "  'bid2_volume': 5300,\n",
       "  'bid2': 14.49,\n",
       "  'bid3_volume': 12200,\n",
       "  'bid3': 14.48,\n",
       "  'bid4_volume': 5700,\n",
       "  'bid4': 14.47,\n",
       "  'bid5_volume': 16200,\n",
       "  'bid5': 14.46,\n",
       "  'ask1_volume': 400,\n",
       "  'ask1': 14.51,\n",
       "  'ask2_volume': 3800,\n",
       "  'ask2': 14.52,\n",
       "  'ask3_volume': 14400,\n",
       "  'ask3': 14.53,\n",
       "  'ask4_volume': 11200,\n",
       "  'ask4': 14.54,\n",
       "  'ask5_volume': 31700,\n",
       "  'ask5': 14.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000658': {'name': 'ST海洋',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000659': {'name': '珠海中富',\n",
       "  'open': 4.33,\n",
       "  'close': 4.33,\n",
       "  'now': 4.61,\n",
       "  'high': 4.62,\n",
       "  'low': 4.33,\n",
       "  'buy': 4.61,\n",
       "  'sell': 4.62,\n",
       "  'turnover': 31566770,\n",
       "  'volume': 143435056.5,\n",
       "  'bid1_volume': 59500,\n",
       "  'bid1': 4.61,\n",
       "  'bid2_volume': 119200,\n",
       "  'bid2': 4.6,\n",
       "  'bid3_volume': 196900,\n",
       "  'bid3': 4.59,\n",
       "  'bid4_volume': 67300,\n",
       "  'bid4': 4.58,\n",
       "  'bid5_volume': 127000,\n",
       "  'bid5': 4.57,\n",
       "  'ask1_volume': 295842,\n",
       "  'ask1': 4.62,\n",
       "  'ask2_volume': 363750,\n",
       "  'ask2': 4.63,\n",
       "  'ask3_volume': 293700,\n",
       "  'ask3': 4.64,\n",
       "  'ask4_volume': 272800,\n",
       "  'ask4': 4.65,\n",
       "  'ask5_volume': 391870,\n",
       "  'ask5': 4.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000660': {'name': '*ST南华',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000661': {'name': '长春高新',\n",
       "  'open': 408.0,\n",
       "  'close': 409.01,\n",
       "  'now': 405.12,\n",
       "  'high': 409.01,\n",
       "  'low': 402.0,\n",
       "  'buy': 404.99,\n",
       "  'sell': 405.13,\n",
       "  'turnover': 5168293,\n",
       "  'volume': 2091207767.9,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 404.99,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 404.9,\n",
       "  'bid3_volume': 1600,\n",
       "  'bid3': 404.88,\n",
       "  'bid4_volume': 800,\n",
       "  'bid4': 404.82,\n",
       "  'bid5_volume': 700,\n",
       "  'bid5': 404.81,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 405.13,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 405.14,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 405.2,\n",
       "  'ask4_volume': 100,\n",
       "  'ask4': 405.28,\n",
       "  'ask5_volume': 400,\n",
       "  'ask5': 405.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000662': {'name': '天夏退',\n",
       "  'open': 0.23,\n",
       "  'close': 0.23,\n",
       "  'now': 0.25,\n",
       "  'high': 0.25,\n",
       "  'low': 0.22,\n",
       "  'buy': 0.24,\n",
       "  'sell': 0.25,\n",
       "  'turnover': 54263994,\n",
       "  'volume': 12908941.0,\n",
       "  'bid1_volume': 748600,\n",
       "  'bid1': 0.24,\n",
       "  'bid2_volume': 4971900,\n",
       "  'bid2': 0.23,\n",
       "  'bid3_volume': 5179200,\n",
       "  'bid3': 0.22,\n",
       "  'bid4_volume': 2309200,\n",
       "  'bid4': 0.21,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 5986525,\n",
       "  'ask1': 0.25,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-04-09',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000663': {'name': '*ST永林',\n",
       "  'open': 10.83,\n",
       "  'close': 10.77,\n",
       "  'now': 11.31,\n",
       "  'high': 11.31,\n",
       "  'low': 10.8,\n",
       "  'buy': 11.31,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 3756311,\n",
       "  'volume': 42099880.81,\n",
       "  'bid1_volume': 1371700,\n",
       "  'bid1': 11.31,\n",
       "  'bid2_volume': 18100,\n",
       "  'bid2': 11.3,\n",
       "  'bid3_volume': 1100,\n",
       "  'bid3': 11.28,\n",
       "  'bid4_volume': 1000,\n",
       "  'bid4': 11.27,\n",
       "  'bid5_volume': 99900,\n",
       "  'bid5': 11.26,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:15'},\n",
       " 'sz000665': {'name': '湖北广电',\n",
       "  'open': 3.73,\n",
       "  'close': 3.75,\n",
       "  'now': 3.73,\n",
       "  'high': 3.76,\n",
       "  'low': 3.71,\n",
       "  'buy': 3.73,\n",
       "  'sell': 3.74,\n",
       "  'turnover': 2987309,\n",
       "  'volume': 11150266.06,\n",
       "  'bid1_volume': 132500,\n",
       "  'bid1': 3.73,\n",
       "  'bid2_volume': 225300,\n",
       "  'bid2': 3.72,\n",
       "  'bid3_volume': 273500,\n",
       "  'bid3': 3.71,\n",
       "  'bid4_volume': 412500,\n",
       "  'bid4': 3.7,\n",
       "  'bid5_volume': 99700,\n",
       "  'bid5': 3.69,\n",
       "  'ask1_volume': 101867,\n",
       "  'ask1': 3.74,\n",
       "  'ask2_volume': 86300,\n",
       "  'ask2': 3.75,\n",
       "  'ask3_volume': 111700,\n",
       "  'ask3': 3.76,\n",
       "  'ask4_volume': 91200,\n",
       "  'ask4': 3.77,\n",
       "  'ask5_volume': 64516,\n",
       "  'ask5': 3.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000666': {'name': '经纬纺机',\n",
       "  'open': 7.93,\n",
       "  'close': 7.91,\n",
       "  'now': 7.94,\n",
       "  'high': 7.98,\n",
       "  'low': 7.9,\n",
       "  'buy': 7.94,\n",
       "  'sell': 7.95,\n",
       "  'turnover': 4096200,\n",
       "  'volume': 32520220.5,\n",
       "  'bid1_volume': 24700,\n",
       "  'bid1': 7.94,\n",
       "  'bid2_volume': 28800,\n",
       "  'bid2': 7.93,\n",
       "  'bid3_volume': 35200,\n",
       "  'bid3': 7.92,\n",
       "  'bid4_volume': 37400,\n",
       "  'bid4': 7.91,\n",
       "  'bid5_volume': 108600,\n",
       "  'bid5': 7.9,\n",
       "  'ask1_volume': 7000,\n",
       "  'ask1': 7.95,\n",
       "  'ask2_volume': 80200,\n",
       "  'ask2': 7.96,\n",
       "  'ask3_volume': 47200,\n",
       "  'ask3': 7.97,\n",
       "  'ask4_volume': 67400,\n",
       "  'ask4': 7.98,\n",
       "  'ask5_volume': 72300,\n",
       "  'ask5': 7.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000667': {'name': '美好置业',\n",
       "  'open': 1.62,\n",
       "  'close': 1.62,\n",
       "  'now': 1.6,\n",
       "  'high': 1.63,\n",
       "  'low': 1.6,\n",
       "  'buy': 1.6,\n",
       "  'sell': 1.61,\n",
       "  'turnover': 32003900,\n",
       "  'volume': 51631869.0,\n",
       "  'bid1_volume': 9742000,\n",
       "  'bid1': 1.6,\n",
       "  'bid2_volume': 1234600,\n",
       "  'bid2': 1.59,\n",
       "  'bid3_volume': 1213200,\n",
       "  'bid3': 1.58,\n",
       "  'bid4_volume': 365300,\n",
       "  'bid4': 1.57,\n",
       "  'bid5_volume': 231600,\n",
       "  'bid5': 1.56,\n",
       "  'ask1_volume': 1866577,\n",
       "  'ask1': 1.61,\n",
       "  'ask2_volume': 6454909,\n",
       "  'ask2': 1.62,\n",
       "  'ask3_volume': 4709818,\n",
       "  'ask3': 1.63,\n",
       "  'ask4_volume': 2296300,\n",
       "  'ask4': 1.64,\n",
       "  'ask5_volume': 2601700,\n",
       "  'ask5': 1.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000668': {'name': '荣丰控股',\n",
       "  'open': 15.74,\n",
       "  'close': 15.63,\n",
       "  'now': 16.13,\n",
       "  'high': 16.2,\n",
       "  'low': 15.29,\n",
       "  'buy': 16.09,\n",
       "  'sell': 16.13,\n",
       "  'turnover': 913800,\n",
       "  'volume': 14619398.0,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 16.09,\n",
       "  'bid2_volume': 300,\n",
       "  'bid2': 16.08,\n",
       "  'bid3_volume': 3100,\n",
       "  'bid3': 16.05,\n",
       "  'bid4_volume': 3200,\n",
       "  'bid4': 16.04,\n",
       "  'bid5_volume': 1100,\n",
       "  'bid5': 16.01,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 16.13,\n",
       "  'ask2_volume': 2900,\n",
       "  'ask2': 16.14,\n",
       "  'ask3_volume': 3700,\n",
       "  'ask3': 16.15,\n",
       "  'ask4_volume': 9400,\n",
       "  'ask4': 16.16,\n",
       "  'ask5_volume': 4100,\n",
       "  'ask5': 16.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000669': {'name': '*ST金鸿',\n",
       "  'open': 2.11,\n",
       "  'close': 2.12,\n",
       "  'now': 2.11,\n",
       "  'high': 2.12,\n",
       "  'low': 2.08,\n",
       "  'buy': 2.1,\n",
       "  'sell': 2.11,\n",
       "  'turnover': 5395575,\n",
       "  'volume': 11344902.9,\n",
       "  'bid1_volume': 71320,\n",
       "  'bid1': 2.1,\n",
       "  'bid2_volume': 374600,\n",
       "  'bid2': 2.09,\n",
       "  'bid3_volume': 299300,\n",
       "  'bid3': 2.08,\n",
       "  'bid4_volume': 101800,\n",
       "  'bid4': 2.07,\n",
       "  'bid5_volume': 200300,\n",
       "  'bid5': 2.06,\n",
       "  'ask1_volume': 180800,\n",
       "  'ask1': 2.11,\n",
       "  'ask2_volume': 291640,\n",
       "  'ask2': 2.12,\n",
       "  'ask3_volume': 164800,\n",
       "  'ask3': 2.13,\n",
       "  'ask4_volume': 146200,\n",
       "  'ask4': 2.14,\n",
       "  'ask5_volume': 187900,\n",
       "  'ask5': 2.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000670': {'name': '*ST盈方',\n",
       "  'open': 0.0,\n",
       "  'close': 2.25,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2020-04-03',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000671': {'name': '阳光城',\n",
       "  'open': 4.73,\n",
       "  'close': 4.74,\n",
       "  'now': 4.67,\n",
       "  'high': 4.75,\n",
       "  'low': 4.65,\n",
       "  'buy': 4.67,\n",
       "  'sell': 4.68,\n",
       "  'turnover': 7071850,\n",
       "  'volume': 33136611.0,\n",
       "  'bid1_volume': 84900,\n",
       "  'bid1': 4.67,\n",
       "  'bid2_volume': 227300,\n",
       "  'bid2': 4.66,\n",
       "  'bid3_volume': 303000,\n",
       "  'bid3': 4.65,\n",
       "  'bid4_volume': 75600,\n",
       "  'bid4': 4.64,\n",
       "  'bid5_volume': 77300,\n",
       "  'bid5': 4.63,\n",
       "  'ask1_volume': 131500,\n",
       "  'ask1': 4.68,\n",
       "  'ask2_volume': 169100,\n",
       "  'ask2': 4.69,\n",
       "  'ask3_volume': 145500,\n",
       "  'ask3': 4.7,\n",
       "  'ask4_volume': 138800,\n",
       "  'ask4': 4.71,\n",
       "  'ask5_volume': 179000,\n",
       "  'ask5': 4.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000672': {'name': '上峰水泥',\n",
       "  'open': 16.27,\n",
       "  'close': 16.17,\n",
       "  'now': 16.47,\n",
       "  'high': 16.8,\n",
       "  'low': 16.27,\n",
       "  'buy': 16.46,\n",
       "  'sell': 16.47,\n",
       "  'turnover': 7052250,\n",
       "  'volume': 116698861.44,\n",
       "  'bid1_volume': 7700,\n",
       "  'bid1': 16.46,\n",
       "  'bid2_volume': 2700,\n",
       "  'bid2': 16.45,\n",
       "  'bid3_volume': 5600,\n",
       "  'bid3': 16.44,\n",
       "  'bid4_volume': 13600,\n",
       "  'bid4': 16.43,\n",
       "  'bid5_volume': 19053,\n",
       "  'bid5': 16.42,\n",
       "  'ask1_volume': 11800,\n",
       "  'ask1': 16.47,\n",
       "  'ask2_volume': 39530,\n",
       "  'ask2': 16.48,\n",
       "  'ask3_volume': 56400,\n",
       "  'ask3': 16.49,\n",
       "  'ask4_volume': 21900,\n",
       "  'ask4': 16.5,\n",
       "  'ask5_volume': 24800,\n",
       "  'ask5': 16.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000673': {'name': '*ST当代',\n",
       "  'open': 1.76,\n",
       "  'close': 1.76,\n",
       "  'now': 1.85,\n",
       "  'high': 1.85,\n",
       "  'low': 1.75,\n",
       "  'buy': 1.85,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 10293000,\n",
       "  'volume': 18846785.0,\n",
       "  'bid1_volume': 1713100,\n",
       "  'bid1': 1.85,\n",
       "  'bid2_volume': 82900,\n",
       "  'bid2': 1.84,\n",
       "  'bid3_volume': 309900,\n",
       "  'bid3': 1.83,\n",
       "  'bid4_volume': 86500,\n",
       "  'bid4': 1.82,\n",
       "  'bid5_volume': 64400,\n",
       "  'bid5': 1.81,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:15'},\n",
       " 'sz000675': {'name': 'ST银山',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000676': {'name': '智度股份',\n",
       "  'open': 5.93,\n",
       "  'close': 5.9,\n",
       "  'now': 5.88,\n",
       "  'high': 5.98,\n",
       "  'low': 5.87,\n",
       "  'buy': 5.88,\n",
       "  'sell': 5.89,\n",
       "  'turnover': 11935781,\n",
       "  'volume': 70626685.78,\n",
       "  'bid1_volume': 27240,\n",
       "  'bid1': 5.88,\n",
       "  'bid2_volume': 378400,\n",
       "  'bid2': 5.87,\n",
       "  'bid3_volume': 353600,\n",
       "  'bid3': 5.86,\n",
       "  'bid4_volume': 304600,\n",
       "  'bid4': 5.85,\n",
       "  'bid5_volume': 66100,\n",
       "  'bid5': 5.84,\n",
       "  'ask1_volume': 186400,\n",
       "  'ask1': 5.89,\n",
       "  'ask2_volume': 178310,\n",
       "  'ask2': 5.9,\n",
       "  'ask3_volume': 51500,\n",
       "  'ask3': 5.91,\n",
       "  'ask4_volume': 67200,\n",
       "  'ask4': 5.92,\n",
       "  'ask5_volume': 57200,\n",
       "  'ask5': 5.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000677': {'name': '恒天海龙',\n",
       "  'open': 2.97,\n",
       "  'close': 2.99,\n",
       "  'now': 2.98,\n",
       "  'high': 3.03,\n",
       "  'low': 2.95,\n",
       "  'buy': 2.98,\n",
       "  'sell': 2.99,\n",
       "  'turnover': 10023961,\n",
       "  'volume': 29899039.36,\n",
       "  'bid1_volume': 186000,\n",
       "  'bid1': 2.98,\n",
       "  'bid2_volume': 148300,\n",
       "  'bid2': 2.97,\n",
       "  'bid3_volume': 218500,\n",
       "  'bid3': 2.96,\n",
       "  'bid4_volume': 456400,\n",
       "  'bid4': 2.95,\n",
       "  'bid5_volume': 96600,\n",
       "  'bid5': 2.94,\n",
       "  'ask1_volume': 364000,\n",
       "  'ask1': 2.99,\n",
       "  'ask2_volume': 322472,\n",
       "  'ask2': 3.0,\n",
       "  'ask3_volume': 235500,\n",
       "  'ask3': 3.01,\n",
       "  'ask4_volume': 285600,\n",
       "  'ask4': 3.02,\n",
       "  'ask5_volume': 273500,\n",
       "  'ask5': 3.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000678': {'name': '襄阳轴承',\n",
       "  'open': 5.0,\n",
       "  'close': 5.02,\n",
       "  'now': 5.06,\n",
       "  'high': 5.08,\n",
       "  'low': 4.98,\n",
       "  'buy': 5.06,\n",
       "  'sell': 5.07,\n",
       "  'turnover': 1694704,\n",
       "  'volume': 8555794.17,\n",
       "  'bid1_volume': 28300,\n",
       "  'bid1': 5.06,\n",
       "  'bid2_volume': 19200,\n",
       "  'bid2': 5.05,\n",
       "  'bid3_volume': 22700,\n",
       "  'bid3': 5.04,\n",
       "  'bid4_volume': 32500,\n",
       "  'bid4': 5.03,\n",
       "  'bid5_volume': 10400,\n",
       "  'bid5': 5.02,\n",
       "  'ask1_volume': 29100,\n",
       "  'ask1': 5.07,\n",
       "  'ask2_volume': 103200,\n",
       "  'ask2': 5.08,\n",
       "  'ask3_volume': 30300,\n",
       "  'ask3': 5.09,\n",
       "  'ask4_volume': 30300,\n",
       "  'ask4': 5.1,\n",
       "  'ask5_volume': 2600,\n",
       "  'ask5': 5.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000679': {'name': '大连友谊',\n",
       "  'open': 3.94,\n",
       "  'close': 3.93,\n",
       "  'now': 3.96,\n",
       "  'high': 3.98,\n",
       "  'low': 3.92,\n",
       "  'buy': 3.95,\n",
       "  'sell': 3.96,\n",
       "  'turnover': 1272300,\n",
       "  'volume': 5015361.0,\n",
       "  'bid1_volume': 5600,\n",
       "  'bid1': 3.95,\n",
       "  'bid2_volume': 25100,\n",
       "  'bid2': 3.94,\n",
       "  'bid3_volume': 60600,\n",
       "  'bid3': 3.93,\n",
       "  'bid4_volume': 42300,\n",
       "  'bid4': 3.92,\n",
       "  'bid5_volume': 6500,\n",
       "  'bid5': 3.91,\n",
       "  'ask1_volume': 27700,\n",
       "  'ask1': 3.96,\n",
       "  'ask2_volume': 20100,\n",
       "  'ask2': 3.97,\n",
       "  'ask3_volume': 28700,\n",
       "  'ask3': 3.98,\n",
       "  'ask4_volume': 2300,\n",
       "  'ask4': 3.99,\n",
       "  'ask5_volume': 38500,\n",
       "  'ask5': 4.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000680': {'name': '山推股份',\n",
       "  'open': 3.79,\n",
       "  'close': 3.77,\n",
       "  'now': 3.8,\n",
       "  'high': 3.84,\n",
       "  'low': 3.78,\n",
       "  'buy': 3.79,\n",
       "  'sell': 3.8,\n",
       "  'turnover': 8358428,\n",
       "  'volume': 31825647.84,\n",
       "  'bid1_volume': 515293,\n",
       "  'bid1': 3.79,\n",
       "  'bid2_volume': 211400,\n",
       "  'bid2': 3.78,\n",
       "  'bid3_volume': 107100,\n",
       "  'bid3': 3.77,\n",
       "  'bid4_volume': 115300,\n",
       "  'bid4': 3.76,\n",
       "  'bid5_volume': 106700,\n",
       "  'bid5': 3.75,\n",
       "  'ask1_volume': 169000,\n",
       "  'ask1': 3.8,\n",
       "  'ask2_volume': 643300,\n",
       "  'ask2': 3.81,\n",
       "  'ask3_volume': 317400,\n",
       "  'ask3': 3.82,\n",
       "  'ask4_volume': 304400,\n",
       "  'ask4': 3.83,\n",
       "  'ask5_volume': 367100,\n",
       "  'ask5': 3.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000681': {'name': '视觉中国',\n",
       "  'open': 12.55,\n",
       "  'close': 12.59,\n",
       "  'now': 12.63,\n",
       "  'high': 12.81,\n",
       "  'low': 12.52,\n",
       "  'buy': 12.62,\n",
       "  'sell': 12.63,\n",
       "  'turnover': 6026884,\n",
       "  'volume': 76480506.83,\n",
       "  'bid1_volume': 16100,\n",
       "  'bid1': 12.62,\n",
       "  'bid2_volume': 40800,\n",
       "  'bid2': 12.61,\n",
       "  'bid3_volume': 39400,\n",
       "  'bid3': 12.6,\n",
       "  'bid4_volume': 52200,\n",
       "  'bid4': 12.59,\n",
       "  'bid5_volume': 15700,\n",
       "  'bid5': 12.58,\n",
       "  'ask1_volume': 14600,\n",
       "  'ask1': 12.63,\n",
       "  'ask2_volume': 23600,\n",
       "  'ask2': 12.64,\n",
       "  'ask3_volume': 33800,\n",
       "  'ask3': 12.65,\n",
       "  'ask4_volume': 12900,\n",
       "  'ask4': 12.66,\n",
       "  'ask5_volume': 1500,\n",
       "  'ask5': 12.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000682': {'name': '东方电子',\n",
       "  'open': 4.89,\n",
       "  'close': 4.88,\n",
       "  'now': 4.9,\n",
       "  'high': 4.93,\n",
       "  'low': 4.82,\n",
       "  'buy': 4.89,\n",
       "  'sell': 4.9,\n",
       "  'turnover': 10691112,\n",
       "  'volume': 52221869.78,\n",
       "  'bid1_volume': 86542,\n",
       "  'bid1': 4.89,\n",
       "  'bid2_volume': 79800,\n",
       "  'bid2': 4.88,\n",
       "  'bid3_volume': 39100,\n",
       "  'bid3': 4.87,\n",
       "  'bid4_volume': 80300,\n",
       "  'bid4': 4.86,\n",
       "  'bid5_volume': 103000,\n",
       "  'bid5': 4.85,\n",
       "  'ask1_volume': 151900,\n",
       "  'ask1': 4.9,\n",
       "  'ask2_volume': 272896,\n",
       "  'ask2': 4.91,\n",
       "  'ask3_volume': 554070,\n",
       "  'ask3': 4.92,\n",
       "  'ask4_volume': 434139,\n",
       "  'ask4': 4.93,\n",
       "  'ask5_volume': 311100,\n",
       "  'ask5': 4.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000683': {'name': '远兴能源',\n",
       "  'open': 7.8,\n",
       "  'close': 7.59,\n",
       "  'now': 8.07,\n",
       "  'high': 8.26,\n",
       "  'low': 7.58,\n",
       "  'buy': 8.06,\n",
       "  'sell': 8.07,\n",
       "  'turnover': 252231180,\n",
       "  'volume': 1989214705.16,\n",
       "  'bid1_volume': 70550,\n",
       "  'bid1': 8.06,\n",
       "  'bid2_volume': 31200,\n",
       "  'bid2': 8.05,\n",
       "  'bid3_volume': 12800,\n",
       "  'bid3': 8.04,\n",
       "  'bid4_volume': 84800,\n",
       "  'bid4': 8.03,\n",
       "  'bid5_volume': 77500,\n",
       "  'bid5': 8.02,\n",
       "  'ask1_volume': 31400,\n",
       "  'ask1': 8.07,\n",
       "  'ask2_volume': 201180,\n",
       "  'ask2': 8.08,\n",
       "  'ask3_volume': 92440,\n",
       "  'ask3': 8.09,\n",
       "  'ask4_volume': 193991,\n",
       "  'ask4': 8.1,\n",
       "  'ask5_volume': 13002,\n",
       "  'ask5': 8.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000685': {'name': '中山公用',\n",
       "  'open': 7.74,\n",
       "  'close': 7.74,\n",
       "  'now': 7.75,\n",
       "  'high': 7.79,\n",
       "  'low': 7.72,\n",
       "  'buy': 7.74,\n",
       "  'sell': 7.75,\n",
       "  'turnover': 2902120,\n",
       "  'volume': 22488469.0,\n",
       "  'bid1_volume': 54900,\n",
       "  'bid1': 7.74,\n",
       "  'bid2_volume': 97500,\n",
       "  'bid2': 7.73,\n",
       "  'bid3_volume': 123100,\n",
       "  'bid3': 7.72,\n",
       "  'bid4_volume': 40500,\n",
       "  'bid4': 7.71,\n",
       "  'bid5_volume': 108000,\n",
       "  'bid5': 7.7,\n",
       "  'ask1_volume': 56200,\n",
       "  'ask1': 7.75,\n",
       "  'ask2_volume': 66140,\n",
       "  'ask2': 7.76,\n",
       "  'ask3_volume': 81900,\n",
       "  'ask3': 7.77,\n",
       "  'ask4_volume': 107500,\n",
       "  'ask4': 7.78,\n",
       "  'ask5_volume': 37300,\n",
       "  'ask5': 7.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000686': {'name': '东北证券',\n",
       "  'open': 8.15,\n",
       "  'close': 8.13,\n",
       "  'now': 8.17,\n",
       "  'high': 8.24,\n",
       "  'low': 8.13,\n",
       "  'buy': 8.17,\n",
       "  'sell': 8.18,\n",
       "  'turnover': 12233324,\n",
       "  'volume': 100009696.87,\n",
       "  'bid1_volume': 100980,\n",
       "  'bid1': 8.17,\n",
       "  'bid2_volume': 45000,\n",
       "  'bid2': 8.16,\n",
       "  'bid3_volume': 207500,\n",
       "  'bid3': 8.15,\n",
       "  'bid4_volume': 162200,\n",
       "  'bid4': 8.14,\n",
       "  'bid5_volume': 162400,\n",
       "  'bid5': 8.13,\n",
       "  'ask1_volume': 223299,\n",
       "  'ask1': 8.18,\n",
       "  'ask2_volume': 183300,\n",
       "  'ask2': 8.19,\n",
       "  'ask3_volume': 207071,\n",
       "  'ask3': 8.2,\n",
       "  'ask4_volume': 106200,\n",
       "  'ask4': 8.21,\n",
       "  'ask5_volume': 103900,\n",
       "  'ask5': 8.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000687': {'name': '*ST华讯',\n",
       "  'open': 2.37,\n",
       "  'close': 2.43,\n",
       "  'now': 2.41,\n",
       "  'high': 2.53,\n",
       "  'low': 2.37,\n",
       "  'buy': 2.4,\n",
       "  'sell': 2.41,\n",
       "  'turnover': 13740600,\n",
       "  'volume': 33320891.0,\n",
       "  'bid1_volume': 174100,\n",
       "  'bid1': 2.4,\n",
       "  'bid2_volume': 224000,\n",
       "  'bid2': 2.39,\n",
       "  'bid3_volume': 344800,\n",
       "  'bid3': 2.38,\n",
       "  'bid4_volume': 148000,\n",
       "  'bid4': 2.37,\n",
       "  'bid5_volume': 26000,\n",
       "  'bid5': 2.36,\n",
       "  'ask1_volume': 206800,\n",
       "  'ask1': 2.41,\n",
       "  'ask2_volume': 74500,\n",
       "  'ask2': 2.42,\n",
       "  'ask3_volume': 175000,\n",
       "  'ask3': 2.43,\n",
       "  'ask4_volume': 89300,\n",
       "  'ask4': 2.44,\n",
       "  'ask5_volume': 103800,\n",
       "  'ask5': 2.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000688': {'name': '国城矿业',\n",
       "  'open': 9.36,\n",
       "  'close': 9.37,\n",
       "  'now': 9.4,\n",
       "  'high': 9.42,\n",
       "  'low': 9.27,\n",
       "  'buy': 9.4,\n",
       "  'sell': 9.41,\n",
       "  'turnover': 7586637,\n",
       "  'volume': 70958848.36,\n",
       "  'bid1_volume': 102800,\n",
       "  'bid1': 9.4,\n",
       "  'bid2_volume': 55000,\n",
       "  'bid2': 9.39,\n",
       "  'bid3_volume': 36900,\n",
       "  'bid3': 9.38,\n",
       "  'bid4_volume': 42700,\n",
       "  'bid4': 9.37,\n",
       "  'bid5_volume': 68000,\n",
       "  'bid5': 9.36,\n",
       "  'ask1_volume': 59800,\n",
       "  'ask1': 9.41,\n",
       "  'ask2_volume': 78700,\n",
       "  'ask2': 9.42,\n",
       "  'ask3_volume': 21200,\n",
       "  'ask3': 9.43,\n",
       "  'ask4_volume': 33200,\n",
       "  'ask4': 9.44,\n",
       "  'ask5_volume': 91000,\n",
       "  'ask5': 9.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000689': {'name': 'ST宏业',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000690': {'name': '宝新能源',\n",
       "  'open': 5.1,\n",
       "  'close': 5.09,\n",
       "  'now': 5.07,\n",
       "  'high': 5.11,\n",
       "  'low': 5.05,\n",
       "  'buy': 5.07,\n",
       "  'sell': 5.08,\n",
       "  'turnover': 13250855,\n",
       "  'volume': 67271930.79,\n",
       "  'bid1_volume': 391400,\n",
       "  'bid1': 5.07,\n",
       "  'bid2_volume': 990120,\n",
       "  'bid2': 5.06,\n",
       "  'bid3_volume': 1276100,\n",
       "  'bid3': 5.05,\n",
       "  'bid4_volume': 246200,\n",
       "  'bid4': 5.04,\n",
       "  'bid5_volume': 188000,\n",
       "  'bid5': 5.03,\n",
       "  'ask1_volume': 303100,\n",
       "  'ask1': 5.08,\n",
       "  'ask2_volume': 232800,\n",
       "  'ask2': 5.09,\n",
       "  'ask3_volume': 287400,\n",
       "  'ask3': 5.1,\n",
       "  'ask4_volume': 176100,\n",
       "  'ask4': 5.11,\n",
       "  'ask5_volume': 100150,\n",
       "  'ask5': 5.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000691': {'name': '亚太实业',\n",
       "  'open': 4.95,\n",
       "  'close': 4.94,\n",
       "  'now': 4.91,\n",
       "  'high': 4.99,\n",
       "  'low': 4.86,\n",
       "  'buy': 4.91,\n",
       "  'sell': 4.92,\n",
       "  'turnover': 3646418,\n",
       "  'volume': 17961803.41,\n",
       "  'bid1_volume': 28400,\n",
       "  'bid1': 4.91,\n",
       "  'bid2_volume': 127600,\n",
       "  'bid2': 4.9,\n",
       "  'bid3_volume': 44600,\n",
       "  'bid3': 4.89,\n",
       "  'bid4_volume': 30000,\n",
       "  'bid4': 4.88,\n",
       "  'bid5_volume': 4900,\n",
       "  'bid5': 4.87,\n",
       "  'ask1_volume': 14300,\n",
       "  'ask1': 4.92,\n",
       "  'ask2_volume': 56400,\n",
       "  'ask2': 4.93,\n",
       "  'ask3_volume': 494700,\n",
       "  'ask3': 4.94,\n",
       "  'ask4_volume': 6300,\n",
       "  'ask4': 4.95,\n",
       "  'ask5_volume': 46100,\n",
       "  'ask5': 4.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000692': {'name': '惠天热电',\n",
       "  'open': 3.16,\n",
       "  'close': 3.16,\n",
       "  'now': 3.21,\n",
       "  'high': 3.22,\n",
       "  'low': 3.15,\n",
       "  'buy': 3.2,\n",
       "  'sell': 3.21,\n",
       "  'turnover': 2411412,\n",
       "  'volume': 7690716.4,\n",
       "  'bid1_volume': 159200,\n",
       "  'bid1': 3.2,\n",
       "  'bid2_volume': 75400,\n",
       "  'bid2': 3.19,\n",
       "  'bid3_volume': 189400,\n",
       "  'bid3': 3.18,\n",
       "  'bid4_volume': 56100,\n",
       "  'bid4': 3.17,\n",
       "  'bid5_volume': 45200,\n",
       "  'bid5': 3.16,\n",
       "  'ask1_volume': 91000,\n",
       "  'ask1': 3.21,\n",
       "  'ask2_volume': 78500,\n",
       "  'ask2': 3.22,\n",
       "  'ask3_volume': 134300,\n",
       "  'ask3': 3.23,\n",
       "  'ask4_volume': 90100,\n",
       "  'ask4': 3.24,\n",
       "  'ask5_volume': 215601,\n",
       "  'ask5': 3.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000693': {'name': '华泽退',\n",
       "  'open': 0.39,\n",
       "  'close': 0.4,\n",
       "  'now': 0.37,\n",
       "  'high': 0.42,\n",
       "  'low': 0.37,\n",
       "  'buy': 0.37,\n",
       "  'sell': 0.38,\n",
       "  'turnover': 26662359,\n",
       "  'volume': 10661619.0,\n",
       "  'bid1_volume': 1297198,\n",
       "  'bid1': 0.37,\n",
       "  'bid2_volume': 1389600,\n",
       "  'bid2': 0.36,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 531101,\n",
       "  'ask1': 0.38,\n",
       "  'ask2_volume': 928159,\n",
       "  'ask2': 0.39,\n",
       "  'ask3_volume': 653376,\n",
       "  'ask3': 0.4,\n",
       "  'ask4_volume': 1359524,\n",
       "  'ask4': 0.41,\n",
       "  'ask5_volume': 627745,\n",
       "  'ask5': 0.42,\n",
       "  'date': '2019-07-08',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000695': {'name': '滨海能源',\n",
       "  'open': 6.19,\n",
       "  'close': 6.18,\n",
       "  'now': 6.33,\n",
       "  'high': 6.49,\n",
       "  'low': 6.18,\n",
       "  'buy': 6.32,\n",
       "  'sell': 6.33,\n",
       "  'turnover': 3393411,\n",
       "  'volume': 21672543.8,\n",
       "  'bid1_volume': 13100,\n",
       "  'bid1': 6.32,\n",
       "  'bid2_volume': 23300,\n",
       "  'bid2': 6.31,\n",
       "  'bid3_volume': 41200,\n",
       "  'bid3': 6.3,\n",
       "  'bid4_volume': 10200,\n",
       "  'bid4': 6.29,\n",
       "  'bid5_volume': 21300,\n",
       "  'bid5': 6.28,\n",
       "  'ask1_volume': 25100,\n",
       "  'ask1': 6.33,\n",
       "  'ask2_volume': 13600,\n",
       "  'ask2': 6.34,\n",
       "  'ask3_volume': 53100,\n",
       "  'ask3': 6.35,\n",
       "  'ask4_volume': 27200,\n",
       "  'ask4': 6.36,\n",
       "  'ask5_volume': 10800,\n",
       "  'ask5': 6.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000697': {'name': '炼石航空',\n",
       "  'open': 8.35,\n",
       "  'close': 8.36,\n",
       "  'now': 8.38,\n",
       "  'high': 8.44,\n",
       "  'low': 8.3,\n",
       "  'buy': 8.38,\n",
       "  'sell': 8.39,\n",
       "  'turnover': 7922200,\n",
       "  'volume': 66243776.0,\n",
       "  'bid1_volume': 23700,\n",
       "  'bid1': 8.38,\n",
       "  'bid2_volume': 88100,\n",
       "  'bid2': 8.37,\n",
       "  'bid3_volume': 63400,\n",
       "  'bid3': 8.36,\n",
       "  'bid4_volume': 45700,\n",
       "  'bid4': 8.35,\n",
       "  'bid5_volume': 22300,\n",
       "  'bid5': 8.34,\n",
       "  'ask1_volume': 101600,\n",
       "  'ask1': 8.39,\n",
       "  'ask2_volume': 294700,\n",
       "  'ask2': 8.4,\n",
       "  'ask3_volume': 91900,\n",
       "  'ask3': 8.41,\n",
       "  'ask4_volume': 84900,\n",
       "  'ask4': 8.42,\n",
       "  'ask5_volume': 104700,\n",
       "  'ask5': 8.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000698': {'name': '沈阳化工',\n",
       "  'open': 6.04,\n",
       "  'close': 6.04,\n",
       "  'now': 6.02,\n",
       "  'high': 6.1,\n",
       "  'low': 6.0,\n",
       "  'buy': 6.01,\n",
       "  'sell': 6.02,\n",
       "  'turnover': 15069101,\n",
       "  'volume': 90908624.13,\n",
       "  'bid1_volume': 501799,\n",
       "  'bid1': 6.01,\n",
       "  'bid2_volume': 1072200,\n",
       "  'bid2': 6.0,\n",
       "  'bid3_volume': 152700,\n",
       "  'bid3': 5.99,\n",
       "  'bid4_volume': 249000,\n",
       "  'bid4': 5.98,\n",
       "  'bid5_volume': 39100,\n",
       "  'bid5': 5.97,\n",
       "  'ask1_volume': 61088,\n",
       "  'ask1': 6.02,\n",
       "  'ask2_volume': 550783,\n",
       "  'ask2': 6.03,\n",
       "  'ask3_volume': 165000,\n",
       "  'ask3': 6.04,\n",
       "  'ask4_volume': 158300,\n",
       "  'ask4': 6.05,\n",
       "  'ask5_volume': 154600,\n",
       "  'ask5': 6.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000699': {'name': 'S*ST佳纸',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000700': {'name': '模塑科技',\n",
       "  'open': 5.56,\n",
       "  'close': 5.56,\n",
       "  'now': 5.58,\n",
       "  'high': 5.63,\n",
       "  'low': 5.52,\n",
       "  'buy': 5.57,\n",
       "  'sell': 5.58,\n",
       "  'turnover': 13936446,\n",
       "  'volume': 77545288.71,\n",
       "  'bid1_volume': 99700,\n",
       "  'bid1': 5.57,\n",
       "  'bid2_volume': 145200,\n",
       "  'bid2': 5.56,\n",
       "  'bid3_volume': 101900,\n",
       "  'bid3': 5.55,\n",
       "  'bid4_volume': 68900,\n",
       "  'bid4': 5.54,\n",
       "  'bid5_volume': 151200,\n",
       "  'bid5': 5.53,\n",
       "  'ask1_volume': 23000,\n",
       "  'ask1': 5.58,\n",
       "  'ask2_volume': 171400,\n",
       "  'ask2': 5.59,\n",
       "  'ask3_volume': 246300,\n",
       "  'ask3': 5.6,\n",
       "  'ask4_volume': 123571,\n",
       "  'ask4': 5.61,\n",
       "  'ask5_volume': 184000,\n",
       "  'ask5': 5.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000701': {'name': '厦门信达',\n",
       "  'open': 5.66,\n",
       "  'close': 5.56,\n",
       "  'now': 5.65,\n",
       "  'high': 5.83,\n",
       "  'low': 5.6,\n",
       "  'buy': 5.64,\n",
       "  'sell': 5.65,\n",
       "  'turnover': 4322000,\n",
       "  'volume': 24654086.0,\n",
       "  'bid1_volume': 32700,\n",
       "  'bid1': 5.64,\n",
       "  'bid2_volume': 25300,\n",
       "  'bid2': 5.63,\n",
       "  'bid3_volume': 14400,\n",
       "  'bid3': 5.62,\n",
       "  'bid4_volume': 10000,\n",
       "  'bid4': 5.61,\n",
       "  'bid5_volume': 25000,\n",
       "  'bid5': 5.6,\n",
       "  'ask1_volume': 12387,\n",
       "  'ask1': 5.65,\n",
       "  'ask2_volume': 31400,\n",
       "  'ask2': 5.66,\n",
       "  'ask3_volume': 18500,\n",
       "  'ask3': 5.67,\n",
       "  'ask4_volume': 4800,\n",
       "  'ask4': 5.68,\n",
       "  'ask5_volume': 16800,\n",
       "  'ask5': 5.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000702': {'name': '正虹科技',\n",
       "  'open': 4.52,\n",
       "  'close': 4.51,\n",
       "  'now': 4.54,\n",
       "  'high': 4.56,\n",
       "  'low': 4.5,\n",
       "  'buy': 4.53,\n",
       "  'sell': 4.54,\n",
       "  'turnover': 1623508,\n",
       "  'volume': 7359886.16,\n",
       "  'bid1_volume': 22500,\n",
       "  'bid1': 4.53,\n",
       "  'bid2_volume': 38600,\n",
       "  'bid2': 4.52,\n",
       "  'bid3_volume': 19500,\n",
       "  'bid3': 4.51,\n",
       "  'bid4_volume': 52000,\n",
       "  'bid4': 4.5,\n",
       "  'bid5_volume': 16900,\n",
       "  'bid5': 4.49,\n",
       "  'ask1_volume': 84800,\n",
       "  'ask1': 4.54,\n",
       "  'ask2_volume': 46700,\n",
       "  'ask2': 4.55,\n",
       "  'ask3_volume': 73800,\n",
       "  'ask3': 4.56,\n",
       "  'ask4_volume': 17900,\n",
       "  'ask4': 4.57,\n",
       "  'ask5_volume': 58800,\n",
       "  'ask5': 4.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000703': {'name': '恒逸石化',\n",
       "  'open': 12.69,\n",
       "  'close': 12.66,\n",
       "  'now': 12.68,\n",
       "  'high': 12.76,\n",
       "  'low': 12.59,\n",
       "  'buy': 12.68,\n",
       "  'sell': 12.69,\n",
       "  'turnover': 26282808,\n",
       "  'volume': 332808599.42,\n",
       "  'bid1_volume': 15100,\n",
       "  'bid1': 12.68,\n",
       "  'bid2_volume': 109300,\n",
       "  'bid2': 12.67,\n",
       "  'bid3_volume': 308800,\n",
       "  'bid3': 12.66,\n",
       "  'bid4_volume': 60600,\n",
       "  'bid4': 12.65,\n",
       "  'bid5_volume': 99700,\n",
       "  'bid5': 12.64,\n",
       "  'ask1_volume': 241000,\n",
       "  'ask1': 12.69,\n",
       "  'ask2_volume': 237200,\n",
       "  'ask2': 12.7,\n",
       "  'ask3_volume': 96100,\n",
       "  'ask3': 12.71,\n",
       "  'ask4_volume': 78594,\n",
       "  'ask4': 12.72,\n",
       "  'ask5_volume': 105600,\n",
       "  'ask5': 12.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000705': {'name': '浙江震元',\n",
       "  'open': 7.41,\n",
       "  'close': 7.29,\n",
       "  'now': 7.41,\n",
       "  'high': 7.49,\n",
       "  'low': 7.28,\n",
       "  'buy': 7.41,\n",
       "  'sell': 7.42,\n",
       "  'turnover': 4656222,\n",
       "  'volume': 34419740.22,\n",
       "  'bid1_volume': 32698,\n",
       "  'bid1': 7.41,\n",
       "  'bid2_volume': 200,\n",
       "  'bid2': 7.4,\n",
       "  'bid3_volume': 6000,\n",
       "  'bid3': 7.39,\n",
       "  'bid4_volume': 120680,\n",
       "  'bid4': 7.38,\n",
       "  'bid5_volume': 19300,\n",
       "  'bid5': 7.37,\n",
       "  'ask1_volume': 17800,\n",
       "  'ask1': 7.42,\n",
       "  'ask2_volume': 40400,\n",
       "  'ask2': 7.43,\n",
       "  'ask3_volume': 24300,\n",
       "  'ask3': 7.44,\n",
       "  'ask4_volume': 73500,\n",
       "  'ask4': 7.45,\n",
       "  'ask5_volume': 48300,\n",
       "  'ask5': 7.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000707': {'name': '*ST双环',\n",
       "  'open': 5.8,\n",
       "  'close': 5.61,\n",
       "  'now': 5.89,\n",
       "  'high': 5.89,\n",
       "  'low': 5.63,\n",
       "  'buy': 5.89,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 13316706,\n",
       "  'volume': 77718077.34,\n",
       "  'bid1_volume': 2030594,\n",
       "  'bid1': 5.89,\n",
       "  'bid2_volume': 165900,\n",
       "  'bid2': 5.88,\n",
       "  'bid3_volume': 54100,\n",
       "  'bid3': 5.87,\n",
       "  'bid4_volume': 23700,\n",
       "  'bid4': 5.86,\n",
       "  'bid5_volume': 69900,\n",
       "  'bid5': 5.85,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000708': {'name': '中信特钢',\n",
       "  'open': 20.25,\n",
       "  'close': 20.05,\n",
       "  'now': 20.06,\n",
       "  'high': 20.35,\n",
       "  'low': 19.95,\n",
       "  'buy': 20.05,\n",
       "  'sell': 20.06,\n",
       "  'turnover': 4945572,\n",
       "  'volume': 99220293.45,\n",
       "  'bid1_volume': 51200,\n",
       "  'bid1': 20.05,\n",
       "  'bid2_volume': 2400,\n",
       "  'bid2': 20.04,\n",
       "  'bid3_volume': 1000,\n",
       "  'bid3': 20.03,\n",
       "  'bid4_volume': 1000,\n",
       "  'bid4': 20.02,\n",
       "  'bid5_volume': 10000,\n",
       "  'bid5': 20.01,\n",
       "  'ask1_volume': 7485,\n",
       "  'ask1': 20.06,\n",
       "  'ask2_volume': 3500,\n",
       "  'ask2': 20.07,\n",
       "  'ask3_volume': 5400,\n",
       "  'ask3': 20.08,\n",
       "  'ask4_volume': 2200,\n",
       "  'ask4': 20.1,\n",
       "  'ask5_volume': 900,\n",
       "  'ask5': 20.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000709': {'name': '河钢股份',\n",
       "  'open': 2.54,\n",
       "  'close': 2.5,\n",
       "  'now': 2.53,\n",
       "  'high': 2.55,\n",
       "  'low': 2.49,\n",
       "  'buy': 2.53,\n",
       "  'sell': 2.54,\n",
       "  'turnover': 51387768,\n",
       "  'volume': 129556236.23,\n",
       "  'bid1_volume': 1200,\n",
       "  'bid1': 2.53,\n",
       "  'bid2_volume': 3113430,\n",
       "  'bid2': 2.52,\n",
       "  'bid3_volume': 919300,\n",
       "  'bid3': 2.51,\n",
       "  'bid4_volume': 1391400,\n",
       "  'bid4': 2.5,\n",
       "  'bid5_volume': 1049800,\n",
       "  'bid5': 2.49,\n",
       "  'ask1_volume': 3361344,\n",
       "  'ask1': 2.54,\n",
       "  'ask2_volume': 3006980,\n",
       "  'ask2': 2.55,\n",
       "  'ask3_volume': 1323600,\n",
       "  'ask3': 2.56,\n",
       "  'ask4_volume': 1090647,\n",
       "  'ask4': 2.57,\n",
       "  'ask5_volume': 1292631,\n",
       "  'ask5': 2.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000710': {'name': '贝瑞基因',\n",
       "  'open': 27.61,\n",
       "  'close': 27.38,\n",
       "  'now': 28.46,\n",
       "  'high': 29.5,\n",
       "  'low': 27.61,\n",
       "  'buy': 28.45,\n",
       "  'sell': 28.46,\n",
       "  'turnover': 4058300,\n",
       "  'volume': 115952402.0,\n",
       "  'bid1_volume': 1600,\n",
       "  'bid1': 28.45,\n",
       "  'bid2_volume': 15400,\n",
       "  'bid2': 28.44,\n",
       "  'bid3_volume': 1400,\n",
       "  'bid3': 28.43,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 28.42,\n",
       "  'bid5_volume': 2900,\n",
       "  'bid5': 28.41,\n",
       "  'ask1_volume': 2900,\n",
       "  'ask1': 28.46,\n",
       "  'ask2_volume': 22100,\n",
       "  'ask2': 28.47,\n",
       "  'ask3_volume': 2300,\n",
       "  'ask3': 28.48,\n",
       "  'ask4_volume': 9300,\n",
       "  'ask4': 28.49,\n",
       "  'ask5_volume': 27000,\n",
       "  'ask5': 28.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000711': {'name': '京蓝科技',\n",
       "  'open': 3.12,\n",
       "  'close': 2.89,\n",
       "  'now': 2.82,\n",
       "  'high': 3.12,\n",
       "  'low': 2.82,\n",
       "  'buy': 2.82,\n",
       "  'sell': 2.83,\n",
       "  'turnover': 48531205,\n",
       "  'volume': 143448775.84,\n",
       "  'bid1_volume': 280200,\n",
       "  'bid1': 2.82,\n",
       "  'bid2_volume': 143700,\n",
       "  'bid2': 2.81,\n",
       "  'bid3_volume': 210500,\n",
       "  'bid3': 2.8,\n",
       "  'bid4_volume': 129600,\n",
       "  'bid4': 2.79,\n",
       "  'bid5_volume': 53200,\n",
       "  'bid5': 2.78,\n",
       "  'ask1_volume': 192100,\n",
       "  'ask1': 2.83,\n",
       "  'ask2_volume': 228700,\n",
       "  'ask2': 2.84,\n",
       "  'ask3_volume': 223120,\n",
       "  'ask3': 2.85,\n",
       "  'ask4_volume': 126000,\n",
       "  'ask4': 2.86,\n",
       "  'ask5_volume': 251200,\n",
       "  'ask5': 2.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000712': {'name': '锦龙股份',\n",
       "  'open': 17.22,\n",
       "  'close': 17.48,\n",
       "  'now': 17.39,\n",
       "  'high': 17.61,\n",
       "  'low': 17.2,\n",
       "  'buy': 17.38,\n",
       "  'sell': 17.39,\n",
       "  'turnover': 14675538,\n",
       "  'volume': 254684253.24,\n",
       "  'bid1_volume': 5200,\n",
       "  'bid1': 17.38,\n",
       "  'bid2_volume': 8100,\n",
       "  'bid2': 17.37,\n",
       "  'bid3_volume': 6700,\n",
       "  'bid3': 17.36,\n",
       "  'bid4_volume': 12700,\n",
       "  'bid4': 17.35,\n",
       "  'bid5_volume': 20300,\n",
       "  'bid5': 17.34,\n",
       "  'ask1_volume': 2600,\n",
       "  'ask1': 17.39,\n",
       "  'ask2_volume': 22700,\n",
       "  'ask2': 17.4,\n",
       "  'ask3_volume': 2400,\n",
       "  'ask3': 17.41,\n",
       "  'ask4_volume': 13100,\n",
       "  'ask4': 17.42,\n",
       "  'ask5_volume': 1000,\n",
       "  'ask5': 17.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000713': {'name': '丰乐种业',\n",
       "  'open': 9.48,\n",
       "  'close': 9.42,\n",
       "  'now': 9.43,\n",
       "  'high': 9.6,\n",
       "  'low': 9.37,\n",
       "  'buy': 9.43,\n",
       "  'sell': 9.44,\n",
       "  'turnover': 23303629,\n",
       "  'volume': 220271982.61,\n",
       "  'bid1_volume': 20980,\n",
       "  'bid1': 9.43,\n",
       "  'bid2_volume': 197180,\n",
       "  'bid2': 9.42,\n",
       "  'bid3_volume': 125440,\n",
       "  'bid3': 9.41,\n",
       "  'bid4_volume': 315100,\n",
       "  'bid4': 9.4,\n",
       "  'bid5_volume': 136520,\n",
       "  'bid5': 9.39,\n",
       "  'ask1_volume': 126260,\n",
       "  'ask1': 9.44,\n",
       "  'ask2_volume': 149760,\n",
       "  'ask2': 9.45,\n",
       "  'ask3_volume': 71284,\n",
       "  'ask3': 9.46,\n",
       "  'ask4_volume': 46840,\n",
       "  'ask4': 9.47,\n",
       "  'ask5_volume': 58940,\n",
       "  'ask5': 9.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000715': {'name': '中兴商业',\n",
       "  'open': 4.93,\n",
       "  'close': 4.96,\n",
       "  'now': 4.97,\n",
       "  'high': 5.0,\n",
       "  'low': 4.91,\n",
       "  'buy': 4.96,\n",
       "  'sell': 4.97,\n",
       "  'turnover': 2744166,\n",
       "  'volume': 13584433.53,\n",
       "  'bid1_volume': 132768,\n",
       "  'bid1': 4.96,\n",
       "  'bid2_volume': 39500,\n",
       "  'bid2': 4.95,\n",
       "  'bid3_volume': 7435,\n",
       "  'bid3': 4.94,\n",
       "  'bid4_volume': 28100,\n",
       "  'bid4': 4.93,\n",
       "  'bid5_volume': 12300,\n",
       "  'bid5': 4.92,\n",
       "  'ask1_volume': 48988,\n",
       "  'ask1': 4.97,\n",
       "  'ask2_volume': 138400,\n",
       "  'ask2': 4.98,\n",
       "  'ask3_volume': 83800,\n",
       "  'ask3': 4.99,\n",
       "  'ask4_volume': 2116600,\n",
       "  'ask4': 5.0,\n",
       "  'ask5_volume': 26500,\n",
       "  'ask5': 5.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000716': {'name': '黑芝麻',\n",
       "  'open': 3.25,\n",
       "  'close': 3.24,\n",
       "  'now': 3.3,\n",
       "  'high': 3.33,\n",
       "  'low': 3.24,\n",
       "  'buy': 3.29,\n",
       "  'sell': 3.3,\n",
       "  'turnover': 12180290,\n",
       "  'volume': 40091977.1,\n",
       "  'bid1_volume': 241010,\n",
       "  'bid1': 3.29,\n",
       "  'bid2_volume': 262500,\n",
       "  'bid2': 3.28,\n",
       "  'bid3_volume': 166500,\n",
       "  'bid3': 3.27,\n",
       "  'bid4_volume': 620800,\n",
       "  'bid4': 3.26,\n",
       "  'bid5_volume': 104000,\n",
       "  'bid5': 3.25,\n",
       "  'ask1_volume': 452800,\n",
       "  'ask1': 3.3,\n",
       "  'ask2_volume': 371700,\n",
       "  'ask2': 3.31,\n",
       "  'ask3_volume': 724100,\n",
       "  'ask3': 3.32,\n",
       "  'ask4_volume': 568400,\n",
       "  'ask4': 3.33,\n",
       "  'ask5_volume': 215100,\n",
       "  'ask5': 3.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000717': {'name': '韶钢松山',\n",
       "  'open': 4.65,\n",
       "  'close': 4.62,\n",
       "  'now': 4.61,\n",
       "  'high': 4.66,\n",
       "  'low': 4.56,\n",
       "  'buy': 4.6,\n",
       "  'sell': 4.61,\n",
       "  'turnover': 26636382,\n",
       "  'volume': 122341081.01,\n",
       "  'bid1_volume': 732400,\n",
       "  'bid1': 4.6,\n",
       "  'bid2_volume': 466297,\n",
       "  'bid2': 4.59,\n",
       "  'bid3_volume': 292700,\n",
       "  'bid3': 4.58,\n",
       "  'bid4_volume': 338900,\n",
       "  'bid4': 4.57,\n",
       "  'bid5_volume': 461600,\n",
       "  'bid5': 4.56,\n",
       "  'ask1_volume': 458200,\n",
       "  'ask1': 4.61,\n",
       "  'ask2_volume': 782900,\n",
       "  'ask2': 4.62,\n",
       "  'ask3_volume': 431800,\n",
       "  'ask3': 4.63,\n",
       "  'ask4_volume': 591600,\n",
       "  'ask4': 4.64,\n",
       "  'ask5_volume': 621800,\n",
       "  'ask5': 4.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000718': {'name': '苏宁环球',\n",
       "  'open': 7.62,\n",
       "  'close': 7.62,\n",
       "  'now': 7.55,\n",
       "  'high': 7.7,\n",
       "  'low': 7.4,\n",
       "  'buy': 7.54,\n",
       "  'sell': 7.55,\n",
       "  'turnover': 67060994,\n",
       "  'volume': 504931754.14,\n",
       "  'bid1_volume': 189132,\n",
       "  'bid1': 7.54,\n",
       "  'bid2_volume': 173700,\n",
       "  'bid2': 7.53,\n",
       "  'bid3_volume': 45000,\n",
       "  'bid3': 7.52,\n",
       "  'bid4_volume': 72700,\n",
       "  'bid4': 7.51,\n",
       "  'bid5_volume': 160250,\n",
       "  'bid5': 7.5,\n",
       "  'ask1_volume': 17600,\n",
       "  'ask1': 7.55,\n",
       "  'ask2_volume': 374200,\n",
       "  'ask2': 7.56,\n",
       "  'ask3_volume': 155500,\n",
       "  'ask3': 7.57,\n",
       "  'ask4_volume': 235400,\n",
       "  'ask4': 7.58,\n",
       "  'ask5_volume': 201300,\n",
       "  'ask5': 7.59,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000719': {'name': '中原传媒',\n",
       "  'open': 6.52,\n",
       "  'close': 6.55,\n",
       "  'now': 6.54,\n",
       "  'high': 6.56,\n",
       "  'low': 6.51,\n",
       "  'buy': 6.54,\n",
       "  'sell': 6.55,\n",
       "  'turnover': 1177763,\n",
       "  'volume': 7701449.22,\n",
       "  'bid1_volume': 25917,\n",
       "  'bid1': 6.54,\n",
       "  'bid2_volume': 91030,\n",
       "  'bid2': 6.53,\n",
       "  'bid3_volume': 27200,\n",
       "  'bid3': 6.52,\n",
       "  'bid4_volume': 128100,\n",
       "  'bid4': 6.51,\n",
       "  'bid5_volume': 42000,\n",
       "  'bid5': 6.5,\n",
       "  'ask1_volume': 32054,\n",
       "  'ask1': 6.55,\n",
       "  'ask2_volume': 53234,\n",
       "  'ask2': 6.56,\n",
       "  'ask3_volume': 39460,\n",
       "  'ask3': 6.57,\n",
       "  'ask4_volume': 68200,\n",
       "  'ask4': 6.58,\n",
       "  'ask5_volume': 22000,\n",
       "  'ask5': 6.59,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000720': {'name': '新能泰山',\n",
       "  'open': 4.16,\n",
       "  'close': 4.16,\n",
       "  'now': 4.3,\n",
       "  'high': 4.38,\n",
       "  'low': 4.16,\n",
       "  'buy': 4.3,\n",
       "  'sell': 4.31,\n",
       "  'turnover': 9489740,\n",
       "  'volume': 40664265.77,\n",
       "  'bid1_volume': 9600,\n",
       "  'bid1': 4.3,\n",
       "  'bid2_volume': 48900,\n",
       "  'bid2': 4.29,\n",
       "  'bid3_volume': 60700,\n",
       "  'bid3': 4.28,\n",
       "  'bid4_volume': 43800,\n",
       "  'bid4': 4.27,\n",
       "  'bid5_volume': 49600,\n",
       "  'bid5': 4.26,\n",
       "  'ask1_volume': 164100,\n",
       "  'ask1': 4.31,\n",
       "  'ask2_volume': 104100,\n",
       "  'ask2': 4.32,\n",
       "  'ask3_volume': 76900,\n",
       "  'ask3': 4.33,\n",
       "  'ask4_volume': 62500,\n",
       "  'ask4': 4.34,\n",
       "  'ask5_volume': 366600,\n",
       "  'ask5': 4.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000721': {'name': '西安饮食',\n",
       "  'open': 4.15,\n",
       "  'close': 4.15,\n",
       "  'now': 4.14,\n",
       "  'high': 4.17,\n",
       "  'low': 4.12,\n",
       "  'buy': 4.13,\n",
       "  'sell': 4.14,\n",
       "  'turnover': 2713800,\n",
       "  'volume': 11236524.0,\n",
       "  'bid1_volume': 140100,\n",
       "  'bid1': 4.13,\n",
       "  'bid2_volume': 221100,\n",
       "  'bid2': 4.12,\n",
       "  'bid3_volume': 132200,\n",
       "  'bid3': 4.11,\n",
       "  'bid4_volume': 120900,\n",
       "  'bid4': 4.1,\n",
       "  'bid5_volume': 73800,\n",
       "  'bid5': 4.09,\n",
       "  'ask1_volume': 50700,\n",
       "  'ask1': 4.14,\n",
       "  'ask2_volume': 112500,\n",
       "  'ask2': 4.15,\n",
       "  'ask3_volume': 170400,\n",
       "  'ask3': 4.16,\n",
       "  'ask4_volume': 230400,\n",
       "  'ask4': 4.17,\n",
       "  'ask5_volume': 114800,\n",
       "  'ask5': 4.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000722': {'name': '湖南发展',\n",
       "  'open': 6.9,\n",
       "  'close': 6.89,\n",
       "  'now': 6.85,\n",
       "  'high': 6.95,\n",
       "  'low': 6.81,\n",
       "  'buy': 6.84,\n",
       "  'sell': 6.85,\n",
       "  'turnover': 4873000,\n",
       "  'volume': 33437894.12,\n",
       "  'bid1_volume': 29200,\n",
       "  'bid1': 6.84,\n",
       "  'bid2_volume': 56700,\n",
       "  'bid2': 6.83,\n",
       "  'bid3_volume': 114400,\n",
       "  'bid3': 6.82,\n",
       "  'bid4_volume': 140300,\n",
       "  'bid4': 6.81,\n",
       "  'bid5_volume': 203400,\n",
       "  'bid5': 6.8,\n",
       "  'ask1_volume': 16000,\n",
       "  'ask1': 6.85,\n",
       "  'ask2_volume': 22100,\n",
       "  'ask2': 6.86,\n",
       "  'ask3_volume': 21201,\n",
       "  'ask3': 6.87,\n",
       "  'ask4_volume': 41100,\n",
       "  'ask4': 6.88,\n",
       "  'ask5_volume': 40500,\n",
       "  'ask5': 6.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000723': {'name': '美锦能源',\n",
       "  'open': 8.8,\n",
       "  'close': 8.65,\n",
       "  'now': 9.32,\n",
       "  'high': 9.52,\n",
       "  'low': 8.69,\n",
       "  'buy': 9.32,\n",
       "  'sell': 9.33,\n",
       "  'turnover': 572245653,\n",
       "  'volume': 5193351427.0,\n",
       "  'bid1_volume': 48500,\n",
       "  'bid1': 9.32,\n",
       "  'bid2_volume': 147500,\n",
       "  'bid2': 9.31,\n",
       "  'bid3_volume': 390609,\n",
       "  'bid3': 9.3,\n",
       "  'bid4_volume': 53200,\n",
       "  'bid4': 9.29,\n",
       "  'bid5_volume': 282600,\n",
       "  'bid5': 9.28,\n",
       "  'ask1_volume': 180600,\n",
       "  'ask1': 9.33,\n",
       "  'ask2_volume': 118988,\n",
       "  'ask2': 9.34,\n",
       "  'ask3_volume': 260100,\n",
       "  'ask3': 9.35,\n",
       "  'ask4_volume': 85000,\n",
       "  'ask4': 9.36,\n",
       "  'ask5_volume': 127300,\n",
       "  'ask5': 9.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000725': {'name': '京东方Ａ',\n",
       "  'open': 6.29,\n",
       "  'close': 6.28,\n",
       "  'now': 6.19,\n",
       "  'high': 6.32,\n",
       "  'low': 6.16,\n",
       "  'buy': 6.18,\n",
       "  'sell': 6.19,\n",
       "  'turnover': 788823839,\n",
       "  'volume': 4896826260.13,\n",
       "  'bid1_volume': 12159059,\n",
       "  'bid1': 6.18,\n",
       "  'bid2_volume': 12183100,\n",
       "  'bid2': 6.17,\n",
       "  'bid3_volume': 14639700,\n",
       "  'bid3': 6.16,\n",
       "  'bid4_volume': 12813000,\n",
       "  'bid4': 6.15,\n",
       "  'bid5_volume': 3090400,\n",
       "  'bid5': 6.14,\n",
       "  'ask1_volume': 6972000,\n",
       "  'ask1': 6.19,\n",
       "  'ask2_volume': 4397000,\n",
       "  'ask2': 6.2,\n",
       "  'ask3_volume': 2852800,\n",
       "  'ask3': 6.21,\n",
       "  'ask4_volume': 2757700,\n",
       "  'ask4': 6.22,\n",
       "  'ask5_volume': 3279500,\n",
       "  'ask5': 6.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000726': {'name': '鲁泰Ａ',\n",
       "  'open': 5.94,\n",
       "  'close': 5.94,\n",
       "  'now': 5.96,\n",
       "  'high': 5.96,\n",
       "  'low': 5.92,\n",
       "  'buy': 5.95,\n",
       "  'sell': 5.96,\n",
       "  'turnover': 1492237,\n",
       "  'volume': 8863982.15,\n",
       "  'bid1_volume': 52663,\n",
       "  'bid1': 5.95,\n",
       "  'bid2_volume': 79700,\n",
       "  'bid2': 5.94,\n",
       "  'bid3_volume': 149000,\n",
       "  'bid3': 5.93,\n",
       "  'bid4_volume': 153700,\n",
       "  'bid4': 5.92,\n",
       "  'bid5_volume': 85600,\n",
       "  'bid5': 5.91,\n",
       "  'ask1_volume': 41400,\n",
       "  'ask1': 5.96,\n",
       "  'ask2_volume': 28600,\n",
       "  'ask2': 5.97,\n",
       "  'ask3_volume': 43400,\n",
       "  'ask3': 5.98,\n",
       "  'ask4_volume': 68732,\n",
       "  'ask4': 5.99,\n",
       "  'ask5_volume': 30500,\n",
       "  'ask5': 6.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000727': {'name': '冠捷科技',\n",
       "  'open': 2.61,\n",
       "  'close': 2.61,\n",
       "  'now': 2.58,\n",
       "  'high': 2.61,\n",
       "  'low': 2.56,\n",
       "  'buy': 2.57,\n",
       "  'sell': 2.58,\n",
       "  'turnover': 23827277,\n",
       "  'volume': 61509195.43,\n",
       "  'bid1_volume': 1229200,\n",
       "  'bid1': 2.57,\n",
       "  'bid2_volume': 1434100,\n",
       "  'bid2': 2.56,\n",
       "  'bid3_volume': 903300,\n",
       "  'bid3': 2.55,\n",
       "  'bid4_volume': 235100,\n",
       "  'bid4': 2.54,\n",
       "  'bid5_volume': 285200,\n",
       "  'bid5': 2.53,\n",
       "  'ask1_volume': 207800,\n",
       "  'ask1': 2.58,\n",
       "  'ask2_volume': 1127800,\n",
       "  'ask2': 2.59,\n",
       "  'ask3_volume': 1011800,\n",
       "  'ask3': 2.6,\n",
       "  'ask4_volume': 826600,\n",
       "  'ask4': 2.61,\n",
       "  'ask5_volume': 573900,\n",
       "  'ask5': 2.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000728': {'name': '国元证券',\n",
       "  'open': 7.6,\n",
       "  'close': 7.58,\n",
       "  'now': 7.62,\n",
       "  'high': 7.67,\n",
       "  'low': 7.58,\n",
       "  'buy': 7.62,\n",
       "  'sell': 7.63,\n",
       "  'turnover': 17707775,\n",
       "  'volume': 134916124.86,\n",
       "  'bid1_volume': 91200,\n",
       "  'bid1': 7.62,\n",
       "  'bid2_volume': 144610,\n",
       "  'bid2': 7.61,\n",
       "  'bid3_volume': 204900,\n",
       "  'bid3': 7.6,\n",
       "  'bid4_volume': 144120,\n",
       "  'bid4': 7.59,\n",
       "  'bid5_volume': 291440,\n",
       "  'bid5': 7.58,\n",
       "  'ask1_volume': 243719,\n",
       "  'ask1': 7.63,\n",
       "  'ask2_volume': 281340,\n",
       "  'ask2': 7.64,\n",
       "  'ask3_volume': 330669,\n",
       "  'ask3': 7.65,\n",
       "  'ask4_volume': 307690,\n",
       "  'ask4': 7.66,\n",
       "  'ask5_volume': 329240,\n",
       "  'ask5': 7.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000729': {'name': '燕京啤酒',\n",
       "  'open': 6.98,\n",
       "  'close': 6.99,\n",
       "  'now': 6.92,\n",
       "  'high': 7.02,\n",
       "  'low': 6.91,\n",
       "  'buy': 6.92,\n",
       "  'sell': 6.93,\n",
       "  'turnover': 15106879,\n",
       "  'volume': 105005277.87,\n",
       "  'bid1_volume': 104485,\n",
       "  'bid1': 6.92,\n",
       "  'bid2_volume': 391374,\n",
       "  'bid2': 6.91,\n",
       "  'bid3_volume': 639500,\n",
       "  'bid3': 6.9,\n",
       "  'bid4_volume': 200400,\n",
       "  'bid4': 6.89,\n",
       "  'bid5_volume': 232100,\n",
       "  'bid5': 6.88,\n",
       "  'ask1_volume': 96500,\n",
       "  'ask1': 6.93,\n",
       "  'ask2_volume': 150600,\n",
       "  'ask2': 6.94,\n",
       "  'ask3_volume': 34000,\n",
       "  'ask3': 6.95,\n",
       "  'ask4_volume': 145800,\n",
       "  'ask4': 6.96,\n",
       "  'ask5_volume': 26500,\n",
       "  'ask5': 6.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000730': {'name': '*ST环保',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000731': {'name': '四川美丰',\n",
       "  'open': 6.5,\n",
       "  'close': 6.32,\n",
       "  'now': 6.46,\n",
       "  'high': 6.58,\n",
       "  'low': 6.38,\n",
       "  'buy': 6.45,\n",
       "  'sell': 6.46,\n",
       "  'turnover': 18757307,\n",
       "  'volume': 120890736.98,\n",
       "  'bid1_volume': 27500,\n",
       "  'bid1': 6.45,\n",
       "  'bid2_volume': 24300,\n",
       "  'bid2': 6.44,\n",
       "  'bid3_volume': 84900,\n",
       "  'bid3': 6.43,\n",
       "  'bid4_volume': 64800,\n",
       "  'bid4': 6.42,\n",
       "  'bid5_volume': 46000,\n",
       "  'bid5': 6.41,\n",
       "  'ask1_volume': 32500,\n",
       "  'ask1': 6.46,\n",
       "  'ask2_volume': 108400,\n",
       "  'ask2': 6.47,\n",
       "  'ask3_volume': 150400,\n",
       "  'ask3': 6.48,\n",
       "  'ask4_volume': 104100,\n",
       "  'ask4': 6.49,\n",
       "  'ask5_volume': 339500,\n",
       "  'ask5': 6.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000732': {'name': '泰禾集团',\n",
       "  'open': 2.19,\n",
       "  'close': 2.19,\n",
       "  'now': 2.16,\n",
       "  'high': 2.21,\n",
       "  'low': 2.16,\n",
       "  'buy': 2.16,\n",
       "  'sell': 2.17,\n",
       "  'turnover': 13555491,\n",
       "  'volume': 29541241.56,\n",
       "  'bid1_volume': 670409,\n",
       "  'bid1': 2.16,\n",
       "  'bid2_volume': 782800,\n",
       "  'bid2': 2.15,\n",
       "  'bid3_volume': 302000,\n",
       "  'bid3': 2.14,\n",
       "  'bid4_volume': 189300,\n",
       "  'bid4': 2.13,\n",
       "  'bid5_volume': 244100,\n",
       "  'bid5': 2.12,\n",
       "  'ask1_volume': 155500,\n",
       "  'ask1': 2.17,\n",
       "  'ask2_volume': 461700,\n",
       "  'ask2': 2.18,\n",
       "  'ask3_volume': 476500,\n",
       "  'ask3': 2.19,\n",
       "  'ask4_volume': 635200,\n",
       "  'ask4': 2.2,\n",
       "  'ask5_volume': 732600,\n",
       "  'ask5': 2.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000733': {'name': '振华科技',\n",
       "  'open': 78.36,\n",
       "  'close': 78.27,\n",
       "  'now': 78.58,\n",
       "  'high': 80.5,\n",
       "  'low': 77.08,\n",
       "  'buy': 78.58,\n",
       "  'sell': 78.59,\n",
       "  'turnover': 12211348,\n",
       "  'volume': 965563997.54,\n",
       "  'bid1_volume': 1200,\n",
       "  'bid1': 78.58,\n",
       "  'bid2_volume': 200,\n",
       "  'bid2': 78.56,\n",
       "  'bid3_volume': 5200,\n",
       "  'bid3': 78.55,\n",
       "  'bid4_volume': 4300,\n",
       "  'bid4': 78.53,\n",
       "  'bid5_volume': 2100,\n",
       "  'bid5': 78.51,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 78.59,\n",
       "  'ask2_volume': 500,\n",
       "  'ask2': 78.6,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 78.64,\n",
       "  'ask4_volume': 52800,\n",
       "  'ask4': 78.65,\n",
       "  'ask5_volume': 400,\n",
       "  'ask5': 78.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000735': {'name': '罗牛山',\n",
       "  'open': 7.21,\n",
       "  'close': 7.21,\n",
       "  'now': 7.21,\n",
       "  'high': 7.27,\n",
       "  'low': 7.19,\n",
       "  'buy': 7.2,\n",
       "  'sell': 7.21,\n",
       "  'turnover': 7598887,\n",
       "  'volume': 54922663.6,\n",
       "  'bid1_volume': 90500,\n",
       "  'bid1': 7.2,\n",
       "  'bid2_volume': 122800,\n",
       "  'bid2': 7.19,\n",
       "  'bid3_volume': 192000,\n",
       "  'bid3': 7.18,\n",
       "  'bid4_volume': 118500,\n",
       "  'bid4': 7.17,\n",
       "  'bid5_volume': 97800,\n",
       "  'bid5': 7.16,\n",
       "  'ask1_volume': 160966,\n",
       "  'ask1': 7.21,\n",
       "  'ask2_volume': 65300,\n",
       "  'ask2': 7.22,\n",
       "  'ask3_volume': 137400,\n",
       "  'ask3': 7.23,\n",
       "  'ask4_volume': 83400,\n",
       "  'ask4': 7.24,\n",
       "  'ask5_volume': 263600,\n",
       "  'ask5': 7.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000736': {'name': '中交地产',\n",
       "  'open': 6.04,\n",
       "  'close': 6.04,\n",
       "  'now': 6.04,\n",
       "  'high': 6.12,\n",
       "  'low': 6.03,\n",
       "  'buy': 6.04,\n",
       "  'sell': 6.05,\n",
       "  'turnover': 603764,\n",
       "  'volume': 3658332.42,\n",
       "  'bid1_volume': 7300,\n",
       "  'bid1': 6.04,\n",
       "  'bid2_volume': 31268,\n",
       "  'bid2': 6.03,\n",
       "  'bid3_volume': 15100,\n",
       "  'bid3': 6.02,\n",
       "  'bid4_volume': 24300,\n",
       "  'bid4': 6.01,\n",
       "  'bid5_volume': 45000,\n",
       "  'bid5': 6.0,\n",
       "  'ask1_volume': 10100,\n",
       "  'ask1': 6.05,\n",
       "  'ask2_volume': 10000,\n",
       "  'ask2': 6.06,\n",
       "  'ask3_volume': 24500,\n",
       "  'ask3': 6.07,\n",
       "  'ask4_volume': 3000,\n",
       "  'ask4': 6.08,\n",
       "  'ask5_volume': 22800,\n",
       "  'ask5': 6.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000737': {'name': '南风化工',\n",
       "  'open': 9.33,\n",
       "  'close': 9.26,\n",
       "  'now': 9.21,\n",
       "  'high': 9.4,\n",
       "  'low': 9.03,\n",
       "  'buy': 9.21,\n",
       "  'sell': 9.22,\n",
       "  'turnover': 9110735,\n",
       "  'volume': 83361735.29,\n",
       "  'bid1_volume': 6900,\n",
       "  'bid1': 9.21,\n",
       "  'bid2_volume': 24800,\n",
       "  'bid2': 9.2,\n",
       "  'bid3_volume': 1900,\n",
       "  'bid3': 9.19,\n",
       "  'bid4_volume': 5500,\n",
       "  'bid4': 9.18,\n",
       "  'bid5_volume': 1800,\n",
       "  'bid5': 9.17,\n",
       "  'ask1_volume': 30100,\n",
       "  'ask1': 9.22,\n",
       "  'ask2_volume': 27500,\n",
       "  'ask2': 9.23,\n",
       "  'ask3_volume': 32000,\n",
       "  'ask3': 9.24,\n",
       "  'ask4_volume': 17800,\n",
       "  'ask4': 9.25,\n",
       "  'ask5_volume': 18500,\n",
       "  'ask5': 9.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000738': {'name': '航发控制',\n",
       "  'open': 21.4,\n",
       "  'close': 21.38,\n",
       "  'now': 21.44,\n",
       "  'high': 21.7,\n",
       "  'low': 21.24,\n",
       "  'buy': 21.43,\n",
       "  'sell': 21.44,\n",
       "  'turnover': 25690999,\n",
       "  'volume': 552353553.21,\n",
       "  'bid1_volume': 1600,\n",
       "  'bid1': 21.43,\n",
       "  'bid2_volume': 13200,\n",
       "  'bid2': 21.42,\n",
       "  'bid3_volume': 25000,\n",
       "  'bid3': 21.41,\n",
       "  'bid4_volume': 100900,\n",
       "  'bid4': 21.4,\n",
       "  'bid5_volume': 8600,\n",
       "  'bid5': 21.39,\n",
       "  'ask1_volume': 5500,\n",
       "  'ask1': 21.44,\n",
       "  'ask2_volume': 23400,\n",
       "  'ask2': 21.45,\n",
       "  'ask3_volume': 29104,\n",
       "  'ask3': 21.46,\n",
       "  'ask4_volume': 17100,\n",
       "  'ask4': 21.47,\n",
       "  'ask5_volume': 73500,\n",
       "  'ask5': 21.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000739': {'name': '普洛药业',\n",
       "  'open': 29.32,\n",
       "  'close': 29.55,\n",
       "  'now': 29.71,\n",
       "  'high': 30.4,\n",
       "  'low': 29.32,\n",
       "  'buy': 29.71,\n",
       "  'sell': 29.72,\n",
       "  'turnover': 9103159,\n",
       "  'volume': 273100766.94,\n",
       "  'bid1_volume': 9100,\n",
       "  'bid1': 29.71,\n",
       "  'bid2_volume': 4100,\n",
       "  'bid2': 29.69,\n",
       "  'bid3_volume': 14800,\n",
       "  'bid3': 29.68,\n",
       "  'bid4_volume': 300,\n",
       "  'bid4': 29.67,\n",
       "  'bid5_volume': 300,\n",
       "  'bid5': 29.66,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 29.72,\n",
       "  'ask2_volume': 500,\n",
       "  'ask2': 29.73,\n",
       "  'ask3_volume': 1300,\n",
       "  'ask3': 29.75,\n",
       "  'ask4_volume': 1700,\n",
       "  'ask4': 29.76,\n",
       "  'ask5_volume': 400,\n",
       "  'ask5': 29.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000748': {'name': '长城信息',\n",
       "  'open': 0.0,\n",
       "  'close': 20.31,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2017-01-17',\n",
       "  'time': '16:36:03'},\n",
       " 'sz000750': {'name': '国海证券',\n",
       "  'open': 4.07,\n",
       "  'close': 4.07,\n",
       "  'now': 4.09,\n",
       "  'high': 4.11,\n",
       "  'low': 4.06,\n",
       "  'buy': 4.09,\n",
       "  'sell': 4.1,\n",
       "  'turnover': 38640665,\n",
       "  'volume': 158000269.62,\n",
       "  'bid1_volume': 136850,\n",
       "  'bid1': 4.09,\n",
       "  'bid2_volume': 940500,\n",
       "  'bid2': 4.08,\n",
       "  'bid3_volume': 1090700,\n",
       "  'bid3': 4.07,\n",
       "  'bid4_volume': 1235700,\n",
       "  'bid4': 4.06,\n",
       "  'bid5_volume': 693200,\n",
       "  'bid5': 4.05,\n",
       "  'ask1_volume': 2067153,\n",
       "  'ask1': 4.1,\n",
       "  'ask2_volume': 1790855,\n",
       "  'ask2': 4.11,\n",
       "  'ask3_volume': 1686445,\n",
       "  'ask3': 4.12,\n",
       "  'ask4_volume': 1279910,\n",
       "  'ask4': 4.13,\n",
       "  'ask5_volume': 869900,\n",
       "  'ask5': 4.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000751': {'name': '锌业股份',\n",
       "  'open': 3.5,\n",
       "  'close': 3.5,\n",
       "  'now': 3.51,\n",
       "  'high': 3.55,\n",
       "  'low': 3.48,\n",
       "  'buy': 3.51,\n",
       "  'sell': 3.52,\n",
       "  'turnover': 37359083,\n",
       "  'volume': 131406372.27,\n",
       "  'bid1_volume': 414910,\n",
       "  'bid1': 3.51,\n",
       "  'bid2_volume': 732600,\n",
       "  'bid2': 3.5,\n",
       "  'bid3_volume': 550100,\n",
       "  'bid3': 3.49,\n",
       "  'bid4_volume': 381200,\n",
       "  'bid4': 3.48,\n",
       "  'bid5_volume': 176000,\n",
       "  'bid5': 3.47,\n",
       "  'ask1_volume': 327000,\n",
       "  'ask1': 3.52,\n",
       "  'ask2_volume': 835520,\n",
       "  'ask2': 3.53,\n",
       "  'ask3_volume': 1611304,\n",
       "  'ask3': 3.54,\n",
       "  'ask4_volume': 1840870,\n",
       "  'ask4': 3.55,\n",
       "  'ask5_volume': 734650,\n",
       "  'ask5': 3.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000752': {'name': '*ST西发',\n",
       "  'open': 6.16,\n",
       "  'close': 6.19,\n",
       "  'now': 6.04,\n",
       "  'high': 6.17,\n",
       "  'low': 6.0,\n",
       "  'buy': 6.04,\n",
       "  'sell': 6.05,\n",
       "  'turnover': 5374503,\n",
       "  'volume': 32670551.07,\n",
       "  'bid1_volume': 16500,\n",
       "  'bid1': 6.04,\n",
       "  'bid2_volume': 16000,\n",
       "  'bid2': 6.03,\n",
       "  'bid3_volume': 29798,\n",
       "  'bid3': 6.02,\n",
       "  'bid4_volume': 38400,\n",
       "  'bid4': 6.01,\n",
       "  'bid5_volume': 64100,\n",
       "  'bid5': 6.0,\n",
       "  'ask1_volume': 20400,\n",
       "  'ask1': 6.05,\n",
       "  'ask2_volume': 17600,\n",
       "  'ask2': 6.06,\n",
       "  'ask3_volume': 1400,\n",
       "  'ask3': 6.07,\n",
       "  'ask4_volume': 21000,\n",
       "  'ask4': 6.08,\n",
       "  'ask5_volume': 19500,\n",
       "  'ask5': 6.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000753': {'name': '漳州发展',\n",
       "  'open': 2.56,\n",
       "  'close': 2.57,\n",
       "  'now': 2.58,\n",
       "  'high': 2.6,\n",
       "  'low': 2.56,\n",
       "  'buy': 2.57,\n",
       "  'sell': 2.58,\n",
       "  'turnover': 2748253,\n",
       "  'volume': 7085773.21,\n",
       "  'bid1_volume': 117200,\n",
       "  'bid1': 2.57,\n",
       "  'bid2_volume': 137400,\n",
       "  'bid2': 2.56,\n",
       "  'bid3_volume': 155800,\n",
       "  'bid3': 2.55,\n",
       "  'bid4_volume': 143000,\n",
       "  'bid4': 2.54,\n",
       "  'bid5_volume': 78800,\n",
       "  'bid5': 2.53,\n",
       "  'ask1_volume': 341749,\n",
       "  'ask1': 2.58,\n",
       "  'ask2_volume': 99500,\n",
       "  'ask2': 2.59,\n",
       "  'ask3_volume': 455800,\n",
       "  'ask3': 2.6,\n",
       "  'ask4_volume': 112200,\n",
       "  'ask4': 2.61,\n",
       "  'ask5_volume': 106600,\n",
       "  'ask5': 2.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000755': {'name': '山西路桥',\n",
       "  'open': 3.35,\n",
       "  'close': 3.35,\n",
       "  'now': 3.37,\n",
       "  'high': 3.41,\n",
       "  'low': 3.32,\n",
       "  'buy': 3.36,\n",
       "  'sell': 3.37,\n",
       "  'turnover': 3377875,\n",
       "  'volume': 11354768.24,\n",
       "  'bid1_volume': 5300,\n",
       "  'bid1': 3.36,\n",
       "  'bid2_volume': 121200,\n",
       "  'bid2': 3.35,\n",
       "  'bid3_volume': 38999,\n",
       "  'bid3': 3.34,\n",
       "  'bid4_volume': 87500,\n",
       "  'bid4': 3.33,\n",
       "  'bid5_volume': 74200,\n",
       "  'bid5': 3.32,\n",
       "  'ask1_volume': 3600,\n",
       "  'ask1': 3.37,\n",
       "  'ask2_volume': 103058,\n",
       "  'ask2': 3.38,\n",
       "  'ask3_volume': 248200,\n",
       "  'ask3': 3.39,\n",
       "  'ask4_volume': 179900,\n",
       "  'ask4': 3.4,\n",
       "  'ask5_volume': 130000,\n",
       "  'ask5': 3.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000756': {'name': '新华制药',\n",
       "  'open': 8.52,\n",
       "  'close': 8.48,\n",
       "  'now': 8.49,\n",
       "  'high': 8.58,\n",
       "  'low': 8.45,\n",
       "  'buy': 8.48,\n",
       "  'sell': 8.49,\n",
       "  'turnover': 1059142,\n",
       "  'volume': 9004913.8,\n",
       "  'bid1_volume': 28500,\n",
       "  'bid1': 8.48,\n",
       "  'bid2_volume': 7000,\n",
       "  'bid2': 8.47,\n",
       "  'bid3_volume': 6100,\n",
       "  'bid3': 8.46,\n",
       "  'bid4_volume': 41400,\n",
       "  'bid4': 8.45,\n",
       "  'bid5_volume': 8700,\n",
       "  'bid5': 8.44,\n",
       "  'ask1_volume': 2200,\n",
       "  'ask1': 8.49,\n",
       "  'ask2_volume': 32750,\n",
       "  'ask2': 8.5,\n",
       "  'ask3_volume': 60100,\n",
       "  'ask3': 8.51,\n",
       "  'ask4_volume': 9400,\n",
       "  'ask4': 8.52,\n",
       "  'ask5_volume': 8600,\n",
       "  'ask5': 8.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000757': {'name': '浩物股份',\n",
       "  'open': 3.82,\n",
       "  'close': 3.82,\n",
       "  'now': 3.85,\n",
       "  'high': 3.86,\n",
       "  'low': 3.81,\n",
       "  'buy': 3.85,\n",
       "  'sell': 3.86,\n",
       "  'turnover': 2838200,\n",
       "  'volume': 10925962.0,\n",
       "  'bid1_volume': 153100,\n",
       "  'bid1': 3.85,\n",
       "  'bid2_volume': 122600,\n",
       "  'bid2': 3.84,\n",
       "  'bid3_volume': 85100,\n",
       "  'bid3': 3.83,\n",
       "  'bid4_volume': 33800,\n",
       "  'bid4': 3.82,\n",
       "  'bid5_volume': 26700,\n",
       "  'bid5': 3.81,\n",
       "  'ask1_volume': 341200,\n",
       "  'ask1': 3.86,\n",
       "  'ask2_volume': 169400,\n",
       "  'ask2': 3.87,\n",
       "  'ask3_volume': 108100,\n",
       "  'ask3': 3.88,\n",
       "  'ask4_volume': 153600,\n",
       "  'ask4': 3.89,\n",
       "  'ask5_volume': 166800,\n",
       "  'ask5': 3.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000758': {'name': '中色股份',\n",
       "  'open': 5.34,\n",
       "  'close': 5.36,\n",
       "  'now': 5.45,\n",
       "  'high': 5.52,\n",
       "  'low': 5.3,\n",
       "  'buy': 5.44,\n",
       "  'sell': 5.45,\n",
       "  'turnover': 92309552,\n",
       "  'volume': 500335508.45,\n",
       "  'bid1_volume': 162500,\n",
       "  'bid1': 5.44,\n",
       "  'bid2_volume': 152200,\n",
       "  'bid2': 5.43,\n",
       "  'bid3_volume': 308501,\n",
       "  'bid3': 5.42,\n",
       "  'bid4_volume': 145100,\n",
       "  'bid4': 5.41,\n",
       "  'bid5_volume': 395118,\n",
       "  'bid5': 5.4,\n",
       "  'ask1_volume': 541500,\n",
       "  'ask1': 5.45,\n",
       "  'ask2_volume': 455620,\n",
       "  'ask2': 5.46,\n",
       "  'ask3_volume': 420809,\n",
       "  'ask3': 5.47,\n",
       "  'ask4_volume': 503900,\n",
       "  'ask4': 5.48,\n",
       "  'ask5_volume': 243200,\n",
       "  'ask5': 5.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000759': {'name': '中百集团',\n",
       "  'open': 5.05,\n",
       "  'close': 5.05,\n",
       "  'now': 5.06,\n",
       "  'high': 5.08,\n",
       "  'low': 5.02,\n",
       "  'buy': 5.06,\n",
       "  'sell': 5.07,\n",
       "  'turnover': 746900,\n",
       "  'volume': 3777586.0,\n",
       "  'bid1_volume': 10100,\n",
       "  'bid1': 5.06,\n",
       "  'bid2_volume': 88600,\n",
       "  'bid2': 5.05,\n",
       "  'bid3_volume': 34500,\n",
       "  'bid3': 5.04,\n",
       "  'bid4_volume': 39600,\n",
       "  'bid4': 5.03,\n",
       "  'bid5_volume': 35500,\n",
       "  'bid5': 5.02,\n",
       "  'ask1_volume': 37400,\n",
       "  'ask1': 5.07,\n",
       "  'ask2_volume': 45709,\n",
       "  'ask2': 5.08,\n",
       "  'ask3_volume': 11500,\n",
       "  'ask3': 5.09,\n",
       "  'ask4_volume': 31800,\n",
       "  'ask4': 5.1,\n",
       "  'ask5_volume': 26600,\n",
       "  'ask5': 5.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:12'},\n",
       " 'sz000760': {'name': '斯太退',\n",
       "  'open': 0.26,\n",
       "  'close': 0.27,\n",
       "  'now': 0.27,\n",
       "  'high': 0.28,\n",
       "  'low': 0.26,\n",
       "  'buy': 0.27,\n",
       "  'sell': 0.28,\n",
       "  'turnover': 29888098,\n",
       "  'volume': 8138195.58,\n",
       "  'bid1_volume': 8237040,\n",
       "  'bid1': 0.27,\n",
       "  'bid2_volume': 6980112,\n",
       "  'bid2': 0.26,\n",
       "  'bid3_volume': 4081400,\n",
       "  'bid3': 0.25,\n",
       "  'bid4_volume': 1553300,\n",
       "  'bid4': 0.24,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 4751383,\n",
       "  'ask1': 0.28,\n",
       "  'ask2_volume': 7859080,\n",
       "  'ask2': 0.29,\n",
       "  'ask3_volume': 9728800,\n",
       "  'ask3': 0.3,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000761': {'name': '本钢板材',\n",
       "  'open': 4.92,\n",
       "  'close': 4.9,\n",
       "  'now': 4.87,\n",
       "  'high': 4.93,\n",
       "  'low': 4.75,\n",
       "  'buy': 4.87,\n",
       "  'sell': 4.88,\n",
       "  'turnover': 29070372,\n",
       "  'volume': 140458574.29,\n",
       "  'bid1_volume': 49800,\n",
       "  'bid1': 4.87,\n",
       "  'bid2_volume': 105100,\n",
       "  'bid2': 4.86,\n",
       "  'bid3_volume': 218800,\n",
       "  'bid3': 4.85,\n",
       "  'bid4_volume': 40000,\n",
       "  'bid4': 4.84,\n",
       "  'bid5_volume': 60100,\n",
       "  'bid5': 4.83,\n",
       "  'ask1_volume': 101100,\n",
       "  'ask1': 4.88,\n",
       "  'ask2_volume': 140100,\n",
       "  'ask2': 4.89,\n",
       "  'ask3_volume': 275300,\n",
       "  'ask3': 4.9,\n",
       "  'ask4_volume': 47400,\n",
       "  'ask4': 4.91,\n",
       "  'ask5_volume': 125100,\n",
       "  'ask5': 4.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000762': {'name': '西藏矿业',\n",
       "  'open': 39.91,\n",
       "  'close': 40.02,\n",
       "  'now': 44.02,\n",
       "  'high': 44.02,\n",
       "  'low': 39.85,\n",
       "  'buy': 44.02,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 70440020,\n",
       "  'volume': 2998920219.1,\n",
       "  'bid1_volume': 2226992,\n",
       "  'bid1': 44.02,\n",
       "  'bid2_volume': 1700,\n",
       "  'bid2': 44.01,\n",
       "  'bid3_volume': 12800,\n",
       "  'bid3': 44.0,\n",
       "  'bid4_volume': 7100,\n",
       "  'bid4': 43.99,\n",
       "  'bid5_volume': 55600,\n",
       "  'bid5': 43.98,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000763': {'name': '锦州石化',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000765': {'name': '*ST华信',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000766': {'name': '通化金马',\n",
       "  'open': 5.34,\n",
       "  'close': 5.33,\n",
       "  'now': 5.32,\n",
       "  'high': 5.46,\n",
       "  'low': 5.27,\n",
       "  'buy': 5.31,\n",
       "  'sell': 5.32,\n",
       "  'turnover': 17512482,\n",
       "  'volume': 93758999.98,\n",
       "  'bid1_volume': 42000,\n",
       "  'bid1': 5.31,\n",
       "  'bid2_volume': 156600,\n",
       "  'bid2': 5.3,\n",
       "  'bid3_volume': 23700,\n",
       "  'bid3': 5.29,\n",
       "  'bid4_volume': 138400,\n",
       "  'bid4': 5.28,\n",
       "  'bid5_volume': 39500,\n",
       "  'bid5': 5.27,\n",
       "  'ask1_volume': 3900,\n",
       "  'ask1': 5.32,\n",
       "  'ask2_volume': 29300,\n",
       "  'ask2': 5.33,\n",
       "  'ask3_volume': 42100,\n",
       "  'ask3': 5.34,\n",
       "  'ask4_volume': 76800,\n",
       "  'ask4': 5.35,\n",
       "  'ask5_volume': 29500,\n",
       "  'ask5': 5.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000767': {'name': '晋控电力',\n",
       "  'open': 3.17,\n",
       "  'close': 3.19,\n",
       "  'now': 3.17,\n",
       "  'high': 3.2,\n",
       "  'low': 3.16,\n",
       "  'buy': 3.17,\n",
       "  'sell': 3.18,\n",
       "  'turnover': 17537272,\n",
       "  'volume': 55704263.95,\n",
       "  'bid1_volume': 1011500,\n",
       "  'bid1': 3.17,\n",
       "  'bid2_volume': 1445800,\n",
       "  'bid2': 3.16,\n",
       "  'bid3_volume': 1565800,\n",
       "  'bid3': 3.15,\n",
       "  'bid4_volume': 291600,\n",
       "  'bid4': 3.14,\n",
       "  'bid5_volume': 260900,\n",
       "  'bid5': 3.13,\n",
       "  'ask1_volume': 935500,\n",
       "  'ask1': 3.18,\n",
       "  'ask2_volume': 609300,\n",
       "  'ask2': 3.19,\n",
       "  'ask3_volume': 431900,\n",
       "  'ask3': 3.2,\n",
       "  'ask4_volume': 339900,\n",
       "  'ask4': 3.21,\n",
       "  'ask5_volume': 394000,\n",
       "  'ask5': 3.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000768': {'name': '中航西飞',\n",
       "  'open': 27.53,\n",
       "  'close': 27.39,\n",
       "  'now': 27.68,\n",
       "  'high': 27.86,\n",
       "  'low': 27.1,\n",
       "  'buy': 27.68,\n",
       "  'sell': 27.69,\n",
       "  'turnover': 56163284,\n",
       "  'volume': 1545678157.43,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 27.68,\n",
       "  'bid2_volume': 27900,\n",
       "  'bid2': 27.67,\n",
       "  'bid3_volume': 39600,\n",
       "  'bid3': 27.66,\n",
       "  'bid4_volume': 50900,\n",
       "  'bid4': 27.65,\n",
       "  'bid5_volume': 10891,\n",
       "  'bid5': 27.64,\n",
       "  'ask1_volume': 7400,\n",
       "  'ask1': 27.69,\n",
       "  'ask2_volume': 56500,\n",
       "  'ask2': 27.7,\n",
       "  'ask3_volume': 13400,\n",
       "  'ask3': 27.71,\n",
       "  'ask4_volume': 57700,\n",
       "  'ask4': 27.72,\n",
       "  'ask5_volume': 71600,\n",
       "  'ask5': 27.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000769': {'name': '*ST大菲',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000776': {'name': '广发证券',\n",
       "  'open': 14.51,\n",
       "  'close': 14.5,\n",
       "  'now': 14.6,\n",
       "  'high': 14.7,\n",
       "  'low': 14.48,\n",
       "  'buy': 14.59,\n",
       "  'sell': 14.6,\n",
       "  'turnover': 30346725,\n",
       "  'volume': 442467548.76,\n",
       "  'bid1_volume': 57500,\n",
       "  'bid1': 14.59,\n",
       "  'bid2_volume': 69600,\n",
       "  'bid2': 14.58,\n",
       "  'bid3_volume': 112400,\n",
       "  'bid3': 14.57,\n",
       "  'bid4_volume': 54700,\n",
       "  'bid4': 14.56,\n",
       "  'bid5_volume': 63800,\n",
       "  'bid5': 14.55,\n",
       "  'ask1_volume': 29200,\n",
       "  'ask1': 14.6,\n",
       "  'ask2_volume': 78100,\n",
       "  'ask2': 14.61,\n",
       "  'ask3_volume': 150300,\n",
       "  'ask3': 14.62,\n",
       "  'ask4_volume': 288200,\n",
       "  'ask4': 14.63,\n",
       "  'ask5_volume': 189200,\n",
       "  'ask5': 14.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000777': {'name': '中核科技',\n",
       "  'open': 11.75,\n",
       "  'close': 11.78,\n",
       "  'now': 11.77,\n",
       "  'high': 11.84,\n",
       "  'low': 11.65,\n",
       "  'buy': 11.77,\n",
       "  'sell': 11.78,\n",
       "  'turnover': 3860354,\n",
       "  'volume': 45313476.22,\n",
       "  'bid1_volume': 10800,\n",
       "  'bid1': 11.77,\n",
       "  'bid2_volume': 27600,\n",
       "  'bid2': 11.76,\n",
       "  'bid3_volume': 24852,\n",
       "  'bid3': 11.75,\n",
       "  'bid4_volume': 14000,\n",
       "  'bid4': 11.74,\n",
       "  'bid5_volume': 1900,\n",
       "  'bid5': 11.73,\n",
       "  'ask1_volume': 16100,\n",
       "  'ask1': 11.78,\n",
       "  'ask2_volume': 39900,\n",
       "  'ask2': 11.79,\n",
       "  'ask3_volume': 121200,\n",
       "  'ask3': 11.8,\n",
       "  'ask4_volume': 25900,\n",
       "  'ask4': 11.81,\n",
       "  'ask5_volume': 11000,\n",
       "  'ask5': 11.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000778': {'name': '新兴铸管',\n",
       "  'open': 3.98,\n",
       "  'close': 3.83,\n",
       "  'now': 3.94,\n",
       "  'high': 4.09,\n",
       "  'low': 3.94,\n",
       "  'buy': 3.94,\n",
       "  'sell': 3.95,\n",
       "  'turnover': 79738432,\n",
       "  'volume': 318704052.8,\n",
       "  'bid1_volume': 38000,\n",
       "  'bid1': 3.94,\n",
       "  'bid2_volume': 895300,\n",
       "  'bid2': 3.93,\n",
       "  'bid3_volume': 899100,\n",
       "  'bid3': 3.92,\n",
       "  'bid4_volume': 478900,\n",
       "  'bid4': 3.91,\n",
       "  'bid5_volume': 259400,\n",
       "  'bid5': 3.9,\n",
       "  'ask1_volume': 550700,\n",
       "  'ask1': 3.95,\n",
       "  'ask2_volume': 752300,\n",
       "  'ask2': 3.96,\n",
       "  'ask3_volume': 556800,\n",
       "  'ask3': 3.97,\n",
       "  'ask4_volume': 1262996,\n",
       "  'ask4': 3.98,\n",
       "  'ask5_volume': 1053600,\n",
       "  'ask5': 3.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000779': {'name': '甘咨询',\n",
       "  'open': 8.87,\n",
       "  'close': 8.81,\n",
       "  'now': 8.72,\n",
       "  'high': 8.91,\n",
       "  'low': 8.7,\n",
       "  'buy': 8.72,\n",
       "  'sell': 8.73,\n",
       "  'turnover': 1092000,\n",
       "  'volume': 9590291.65,\n",
       "  'bid1_volume': 15700,\n",
       "  'bid1': 8.72,\n",
       "  'bid2_volume': 3900,\n",
       "  'bid2': 8.71,\n",
       "  'bid3_volume': 8100,\n",
       "  'bid3': 8.7,\n",
       "  'bid4_volume': 4600,\n",
       "  'bid4': 8.69,\n",
       "  'bid5_volume': 23400,\n",
       "  'bid5': 8.68,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 8.73,\n",
       "  'ask2_volume': 14200,\n",
       "  'ask2': 8.75,\n",
       "  'ask3_volume': 55000,\n",
       "  'ask3': 8.76,\n",
       "  'ask4_volume': 1800,\n",
       "  'ask4': 8.77,\n",
       "  'ask5_volume': 1700,\n",
       "  'ask5': 8.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000780': {'name': 'ST平能',\n",
       "  'open': 6.28,\n",
       "  'close': 6.27,\n",
       "  'now': 6.38,\n",
       "  'high': 6.47,\n",
       "  'low': 6.28,\n",
       "  'buy': 6.37,\n",
       "  'sell': 6.38,\n",
       "  'turnover': 4363752,\n",
       "  'volume': 27896774.31,\n",
       "  'bid1_volume': 4400,\n",
       "  'bid1': 6.37,\n",
       "  'bid2_volume': 11600,\n",
       "  'bid2': 6.36,\n",
       "  'bid3_volume': 8300,\n",
       "  'bid3': 6.35,\n",
       "  'bid4_volume': 7300,\n",
       "  'bid4': 6.34,\n",
       "  'bid5_volume': 6200,\n",
       "  'bid5': 6.33,\n",
       "  'ask1_volume': 15500,\n",
       "  'ask1': 6.38,\n",
       "  'ask2_volume': 70400,\n",
       "  'ask2': 6.39,\n",
       "  'ask3_volume': 142500,\n",
       "  'ask3': 6.4,\n",
       "  'ask4_volume': 23200,\n",
       "  'ask4': 6.41,\n",
       "  'ask5_volume': 40700,\n",
       "  'ask5': 6.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000782': {'name': '美达股份',\n",
       "  'open': 4.05,\n",
       "  'close': 4.05,\n",
       "  'now': 4.05,\n",
       "  'high': 4.09,\n",
       "  'low': 4.01,\n",
       "  'buy': 4.05,\n",
       "  'sell': 4.06,\n",
       "  'turnover': 8459400,\n",
       "  'volume': 34243057.0,\n",
       "  'bid1_volume': 59300,\n",
       "  'bid1': 4.05,\n",
       "  'bid2_volume': 49400,\n",
       "  'bid2': 4.04,\n",
       "  'bid3_volume': 72200,\n",
       "  'bid3': 4.03,\n",
       "  'bid4_volume': 109200,\n",
       "  'bid4': 4.02,\n",
       "  'bid5_volume': 49800,\n",
       "  'bid5': 4.01,\n",
       "  'ask1_volume': 104318,\n",
       "  'ask1': 4.06,\n",
       "  'ask2_volume': 234800,\n",
       "  'ask2': 4.07,\n",
       "  'ask3_volume': 108500,\n",
       "  'ask3': 4.08,\n",
       "  'ask4_volume': 91900,\n",
       "  'ask4': 4.09,\n",
       "  'ask5_volume': 244900,\n",
       "  'ask5': 4.1,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000783': {'name': '长江证券',\n",
       "  'open': 7.08,\n",
       "  'close': 7.08,\n",
       "  'now': 7.09,\n",
       "  'high': 7.15,\n",
       "  'low': 7.05,\n",
       "  'buy': 7.08,\n",
       "  'sell': 7.09,\n",
       "  'turnover': 21835343,\n",
       "  'volume': 154824118.63,\n",
       "  'bid1_volume': 254000,\n",
       "  'bid1': 7.08,\n",
       "  'bid2_volume': 227000,\n",
       "  'bid2': 7.07,\n",
       "  'bid3_volume': 243262,\n",
       "  'bid3': 7.06,\n",
       "  'bid4_volume': 575600,\n",
       "  'bid4': 7.05,\n",
       "  'bid5_volume': 207600,\n",
       "  'bid5': 7.04,\n",
       "  'ask1_volume': 171700,\n",
       "  'ask1': 7.09,\n",
       "  'ask2_volume': 725400,\n",
       "  'ask2': 7.1,\n",
       "  'ask3_volume': 109500,\n",
       "  'ask3': 7.11,\n",
       "  'ask4_volume': 145400,\n",
       "  'ask4': 7.12,\n",
       "  'ask5_volume': 353100,\n",
       "  'ask5': 7.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000785': {'name': '居然之家',\n",
       "  'open': 5.6,\n",
       "  'close': 5.6,\n",
       "  'now': 5.55,\n",
       "  'high': 5.65,\n",
       "  'low': 5.53,\n",
       "  'buy': 5.54,\n",
       "  'sell': 5.55,\n",
       "  'turnover': 6162400,\n",
       "  'volume': 34341253.0,\n",
       "  'bid1_volume': 153300,\n",
       "  'bid1': 5.54,\n",
       "  'bid2_volume': 196400,\n",
       "  'bid2': 5.53,\n",
       "  'bid3_volume': 197800,\n",
       "  'bid3': 5.52,\n",
       "  'bid4_volume': 113300,\n",
       "  'bid4': 5.51,\n",
       "  'bid5_volume': 246500,\n",
       "  'bid5': 5.5,\n",
       "  'ask1_volume': 48000,\n",
       "  'ask1': 5.55,\n",
       "  'ask2_volume': 79055,\n",
       "  'ask2': 5.56,\n",
       "  'ask3_volume': 19600,\n",
       "  'ask3': 5.57,\n",
       "  'ask4_volume': 22000,\n",
       "  'ask4': 5.58,\n",
       "  'ask5_volume': 30400,\n",
       "  'ask5': 5.59,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000786': {'name': '北新建材',\n",
       "  'open': 38.71,\n",
       "  'close': 38.75,\n",
       "  'now': 39.41,\n",
       "  'high': 39.5,\n",
       "  'low': 38.7,\n",
       "  'buy': 39.4,\n",
       "  'sell': 39.41,\n",
       "  'turnover': 10666231,\n",
       "  'volume': 419108314.44,\n",
       "  'bid1_volume': 11900,\n",
       "  'bid1': 39.4,\n",
       "  'bid2_volume': 1200,\n",
       "  'bid2': 39.39,\n",
       "  'bid3_volume': 2700,\n",
       "  'bid3': 39.38,\n",
       "  'bid4_volume': 1500,\n",
       "  'bid4': 39.37,\n",
       "  'bid5_volume': 100,\n",
       "  'bid5': 39.36,\n",
       "  'ask1_volume': 2300,\n",
       "  'ask1': 39.41,\n",
       "  'ask2_volume': 7300,\n",
       "  'ask2': 39.42,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 39.43,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 39.44,\n",
       "  'ask5_volume': 1000,\n",
       "  'ask5': 39.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000787': {'name': '*ST创智',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000788': {'name': '北大医药',\n",
       "  'open': 7.08,\n",
       "  'close': 7.08,\n",
       "  'now': 7.03,\n",
       "  'high': 7.1,\n",
       "  'low': 7.0,\n",
       "  'buy': 7.03,\n",
       "  'sell': 7.04,\n",
       "  'turnover': 4980455,\n",
       "  'volume': 35056005.55,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 7.03,\n",
       "  'bid2_volume': 16900,\n",
       "  'bid2': 7.02,\n",
       "  'bid3_volume': 61700,\n",
       "  'bid3': 7.01,\n",
       "  'bid4_volume': 90700,\n",
       "  'bid4': 7.0,\n",
       "  'bid5_volume': 107400,\n",
       "  'bid5': 6.99,\n",
       "  'ask1_volume': 6700,\n",
       "  'ask1': 7.04,\n",
       "  'ask2_volume': 15200,\n",
       "  'ask2': 7.05,\n",
       "  'ask3_volume': 10800,\n",
       "  'ask3': 7.06,\n",
       "  'ask4_volume': 83200,\n",
       "  'ask4': 7.07,\n",
       "  'ask5_volume': 136400,\n",
       "  'ask5': 7.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000789': {'name': '万年青',\n",
       "  'open': 11.11,\n",
       "  'close': 11.11,\n",
       "  'now': 11.27,\n",
       "  'high': 11.42,\n",
       "  'low': 11.1,\n",
       "  'buy': 11.26,\n",
       "  'sell': 11.27,\n",
       "  'turnover': 9344200,\n",
       "  'volume': 105671126.83,\n",
       "  'bid1_volume': 61497,\n",
       "  'bid1': 11.26,\n",
       "  'bid2_volume': 90910,\n",
       "  'bid2': 11.25,\n",
       "  'bid3_volume': 211600,\n",
       "  'bid3': 11.24,\n",
       "  'bid4_volume': 12700,\n",
       "  'bid4': 11.23,\n",
       "  'bid5_volume': 16100,\n",
       "  'bid5': 11.22,\n",
       "  'ask1_volume': 14740,\n",
       "  'ask1': 11.27,\n",
       "  'ask2_volume': 55710,\n",
       "  'ask2': 11.28,\n",
       "  'ask3_volume': 62600,\n",
       "  'ask3': 11.29,\n",
       "  'ask4_volume': 73000,\n",
       "  'ask4': 11.3,\n",
       "  'ask5_volume': 19600,\n",
       "  'ask5': 11.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000790': {'name': '华神科技',\n",
       "  'open': 6.33,\n",
       "  'close': 6.43,\n",
       "  'now': 6.24,\n",
       "  'high': 6.45,\n",
       "  'low': 6.22,\n",
       "  'buy': 6.24,\n",
       "  'sell': 6.25,\n",
       "  'turnover': 40338135,\n",
       "  'volume': 253635771.37,\n",
       "  'bid1_volume': 14450,\n",
       "  'bid1': 6.24,\n",
       "  'bid2_volume': 173000,\n",
       "  'bid2': 6.23,\n",
       "  'bid3_volume': 316900,\n",
       "  'bid3': 6.22,\n",
       "  'bid4_volume': 220000,\n",
       "  'bid4': 6.21,\n",
       "  'bid5_volume': 508400,\n",
       "  'bid5': 6.2,\n",
       "  'ask1_volume': 131700,\n",
       "  'ask1': 6.25,\n",
       "  'ask2_volume': 66300,\n",
       "  'ask2': 6.26,\n",
       "  'ask3_volume': 86000,\n",
       "  'ask3': 6.27,\n",
       "  'ask4_volume': 64900,\n",
       "  'ask4': 6.28,\n",
       "  'ask5_volume': 79100,\n",
       "  'ask5': 6.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000791': {'name': '甘肃电投',\n",
       "  'open': 4.24,\n",
       "  'close': 4.22,\n",
       "  'now': 4.19,\n",
       "  'high': 4.25,\n",
       "  'low': 4.17,\n",
       "  'buy': 4.19,\n",
       "  'sell': 4.2,\n",
       "  'turnover': 12888948,\n",
       "  'volume': 54094204.04,\n",
       "  'bid1_volume': 152540,\n",
       "  'bid1': 4.19,\n",
       "  'bid2_volume': 579275,\n",
       "  'bid2': 4.18,\n",
       "  'bid3_volume': 569740,\n",
       "  'bid3': 4.17,\n",
       "  'bid4_volume': 219100,\n",
       "  'bid4': 4.16,\n",
       "  'bid5_volume': 213800,\n",
       "  'bid5': 4.15,\n",
       "  'ask1_volume': 231580,\n",
       "  'ask1': 4.2,\n",
       "  'ask2_volume': 145000,\n",
       "  'ask2': 4.21,\n",
       "  'ask3_volume': 115300,\n",
       "  'ask3': 4.22,\n",
       "  'ask4_volume': 192700,\n",
       "  'ask4': 4.23,\n",
       "  'ask5_volume': 239300,\n",
       "  'ask5': 4.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000792': {'name': '*ST盐湖',\n",
       "  'open': 0.0,\n",
       "  'close': 8.84,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2020-05-21',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000793': {'name': '华闻集团',\n",
       "  'open': 2.43,\n",
       "  'close': 2.43,\n",
       "  'now': 2.47,\n",
       "  'high': 2.53,\n",
       "  'low': 2.42,\n",
       "  'buy': 2.47,\n",
       "  'sell': 2.48,\n",
       "  'turnover': 36706544,\n",
       "  'volume': 90894640.8,\n",
       "  'bid1_volume': 541300,\n",
       "  'bid1': 2.47,\n",
       "  'bid2_volume': 456100,\n",
       "  'bid2': 2.46,\n",
       "  'bid3_volume': 320700,\n",
       "  'bid3': 2.45,\n",
       "  'bid4_volume': 467100,\n",
       "  'bid4': 2.44,\n",
       "  'bid5_volume': 438300,\n",
       "  'bid5': 2.43,\n",
       "  'ask1_volume': 612600,\n",
       "  'ask1': 2.48,\n",
       "  'ask2_volume': 653600,\n",
       "  'ask2': 2.49,\n",
       "  'ask3_volume': 627300,\n",
       "  'ask3': 2.5,\n",
       "  'ask4_volume': 385100,\n",
       "  'ask4': 2.51,\n",
       "  'ask5_volume': 755900,\n",
       "  'ask5': 2.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000795': {'name': '英洛华',\n",
       "  'open': 5.37,\n",
       "  'close': 5.36,\n",
       "  'now': 5.49,\n",
       "  'high': 5.56,\n",
       "  'low': 5.33,\n",
       "  'buy': 5.48,\n",
       "  'sell': 5.49,\n",
       "  'turnover': 45011220,\n",
       "  'volume': 245204029.56,\n",
       "  'bid1_volume': 29000,\n",
       "  'bid1': 5.48,\n",
       "  'bid2_volume': 226200,\n",
       "  'bid2': 5.47,\n",
       "  'bid3_volume': 338000,\n",
       "  'bid3': 5.46,\n",
       "  'bid4_volume': 194300,\n",
       "  'bid4': 5.45,\n",
       "  'bid5_volume': 185600,\n",
       "  'bid5': 5.44,\n",
       "  'ask1_volume': 182300,\n",
       "  'ask1': 5.49,\n",
       "  'ask2_volume': 658800,\n",
       "  'ask2': 5.5,\n",
       "  'ask3_volume': 208400,\n",
       "  'ask3': 5.51,\n",
       "  'ask4_volume': 333200,\n",
       "  'ask4': 5.52,\n",
       "  'ask5_volume': 193300,\n",
       "  'ask5': 5.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000796': {'name': '凯撒旅业',\n",
       "  'open': 8.35,\n",
       "  'close': 8.35,\n",
       "  'now': 8.23,\n",
       "  'high': 8.47,\n",
       "  'low': 8.14,\n",
       "  'buy': 8.23,\n",
       "  'sell': 8.24,\n",
       "  'turnover': 7108201,\n",
       "  'volume': 58701159.69,\n",
       "  'bid1_volume': 18900,\n",
       "  'bid1': 8.23,\n",
       "  'bid2_volume': 37100,\n",
       "  'bid2': 8.22,\n",
       "  'bid3_volume': 32900,\n",
       "  'bid3': 8.21,\n",
       "  'bid4_volume': 58800,\n",
       "  'bid4': 8.2,\n",
       "  'bid5_volume': 35000,\n",
       "  'bid5': 8.19,\n",
       "  'ask1_volume': 7300,\n",
       "  'ask1': 8.24,\n",
       "  'ask2_volume': 28700,\n",
       "  'ask2': 8.25,\n",
       "  'ask3_volume': 28400,\n",
       "  'ask3': 8.26,\n",
       "  'ask4_volume': 2600,\n",
       "  'ask4': 8.27,\n",
       "  'ask5_volume': 17000,\n",
       "  'ask5': 8.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000797': {'name': '中国武夷',\n",
       "  'open': 3.0,\n",
       "  'close': 3.0,\n",
       "  'now': 2.99,\n",
       "  'high': 3.01,\n",
       "  'low': 2.97,\n",
       "  'buy': 2.99,\n",
       "  'sell': 3.0,\n",
       "  'turnover': 7195926,\n",
       "  'volume': 21523922.82,\n",
       "  'bid1_volume': 5700,\n",
       "  'bid1': 2.99,\n",
       "  'bid2_volume': 226700,\n",
       "  'bid2': 2.98,\n",
       "  'bid3_volume': 376354,\n",
       "  'bid3': 2.97,\n",
       "  'bid4_volume': 250300,\n",
       "  'bid4': 2.96,\n",
       "  'bid5_volume': 203700,\n",
       "  'bid5': 2.95,\n",
       "  'ask1_volume': 35536,\n",
       "  'ask1': 3.0,\n",
       "  'ask2_volume': 54100,\n",
       "  'ask2': 3.01,\n",
       "  'ask3_volume': 78936,\n",
       "  'ask3': 3.02,\n",
       "  'ask4_volume': 109500,\n",
       "  'ask4': 3.03,\n",
       "  'ask5_volume': 147100,\n",
       "  'ask5': 3.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000798': {'name': '中水渔业',\n",
       "  'open': 7.26,\n",
       "  'close': 7.28,\n",
       "  'now': 7.29,\n",
       "  'high': 7.37,\n",
       "  'low': 7.26,\n",
       "  'buy': 7.29,\n",
       "  'sell': 7.3,\n",
       "  'turnover': 2448101,\n",
       "  'volume': 17888635.29,\n",
       "  'bid1_volume': 52600,\n",
       "  'bid1': 7.29,\n",
       "  'bid2_volume': 62000,\n",
       "  'bid2': 7.28,\n",
       "  'bid3_volume': 49600,\n",
       "  'bid3': 7.27,\n",
       "  'bid4_volume': 37600,\n",
       "  'bid4': 7.26,\n",
       "  'bid5_volume': 112900,\n",
       "  'bid5': 7.25,\n",
       "  'ask1_volume': 32300,\n",
       "  'ask1': 7.3,\n",
       "  'ask2_volume': 31200,\n",
       "  'ask2': 7.31,\n",
       "  'ask3_volume': 32900,\n",
       "  'ask3': 7.32,\n",
       "  'ask4_volume': 64600,\n",
       "  'ask4': 7.33,\n",
       "  'ask5_volume': 13100,\n",
       "  'ask5': 7.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000799': {'name': '酒鬼酒',\n",
       "  'open': 245.05,\n",
       "  'close': 244.94,\n",
       "  'now': 247.22,\n",
       "  'high': 252.22,\n",
       "  'low': 242.38,\n",
       "  'buy': 247.08,\n",
       "  'sell': 247.22,\n",
       "  'turnover': 6691932,\n",
       "  'volume': 1651448593.47,\n",
       "  'bid1_volume': 600,\n",
       "  'bid1': 247.08,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 247.07,\n",
       "  'bid3_volume': 100,\n",
       "  'bid3': 247.06,\n",
       "  'bid4_volume': 9400,\n",
       "  'bid4': 247.0,\n",
       "  'bid5_volume': 1200,\n",
       "  'bid5': 246.99,\n",
       "  'ask1_volume': 800,\n",
       "  'ask1': 247.22,\n",
       "  'ask2_volume': 300,\n",
       "  'ask2': 247.24,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 247.29,\n",
       "  'ask4_volume': 3100,\n",
       "  'ask4': 247.3,\n",
       "  'ask5_volume': 100,\n",
       "  'ask5': 247.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000800': {'name': '一汽解放',\n",
       "  'open': 10.73,\n",
       "  'close': 10.71,\n",
       "  'now': 10.85,\n",
       "  'high': 11.05,\n",
       "  'low': 10.68,\n",
       "  'buy': 10.85,\n",
       "  'sell': 10.86,\n",
       "  'turnover': 19565021,\n",
       "  'volume': 212851918.56,\n",
       "  'bid1_volume': 82791,\n",
       "  'bid1': 10.85,\n",
       "  'bid2_volume': 106900,\n",
       "  'bid2': 10.84,\n",
       "  'bid3_volume': 67500,\n",
       "  'bid3': 10.83,\n",
       "  'bid4_volume': 167100,\n",
       "  'bid4': 10.82,\n",
       "  'bid5_volume': 112900,\n",
       "  'bid5': 10.81,\n",
       "  'ask1_volume': 35589,\n",
       "  'ask1': 10.86,\n",
       "  'ask2_volume': 43700,\n",
       "  'ask2': 10.87,\n",
       "  'ask3_volume': 89900,\n",
       "  'ask3': 10.88,\n",
       "  'ask4_volume': 36100,\n",
       "  'ask4': 10.89,\n",
       "  'ask5_volume': 56100,\n",
       "  'ask5': 10.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000801': {'name': '四川九洲',\n",
       "  'open': 7.16,\n",
       "  'close': 7.12,\n",
       "  'now': 7.09,\n",
       "  'high': 7.18,\n",
       "  'low': 7.03,\n",
       "  'buy': 7.08,\n",
       "  'sell': 7.09,\n",
       "  'turnover': 11781956,\n",
       "  'volume': 83529440.48,\n",
       "  'bid1_volume': 18100,\n",
       "  'bid1': 7.08,\n",
       "  'bid2_volume': 184300,\n",
       "  'bid2': 7.07,\n",
       "  'bid3_volume': 22800,\n",
       "  'bid3': 7.06,\n",
       "  'bid4_volume': 34700,\n",
       "  'bid4': 7.05,\n",
       "  'bid5_volume': 80300,\n",
       "  'bid5': 7.04,\n",
       "  'ask1_volume': 43700,\n",
       "  'ask1': 7.09,\n",
       "  'ask2_volume': 128000,\n",
       "  'ask2': 7.1,\n",
       "  'ask3_volume': 93900,\n",
       "  'ask3': 7.11,\n",
       "  'ask4_volume': 93200,\n",
       "  'ask4': 7.12,\n",
       "  'ask5_volume': 281200,\n",
       "  'ask5': 7.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000802': {'name': 'ST北文',\n",
       "  'open': 5.01,\n",
       "  'close': 5.0,\n",
       "  'now': 5.01,\n",
       "  'high': 5.12,\n",
       "  'low': 4.96,\n",
       "  'buy': 5.0,\n",
       "  'sell': 5.01,\n",
       "  'turnover': 2978300,\n",
       "  'volume': 14970685.32,\n",
       "  'bid1_volume': 42400,\n",
       "  'bid1': 5.0,\n",
       "  'bid2_volume': 31900,\n",
       "  'bid2': 4.99,\n",
       "  'bid3_volume': 38700,\n",
       "  'bid3': 4.98,\n",
       "  'bid4_volume': 600,\n",
       "  'bid4': 4.97,\n",
       "  'bid5_volume': 25400,\n",
       "  'bid5': 4.96,\n",
       "  'ask1_volume': 19300,\n",
       "  'ask1': 5.01,\n",
       "  'ask2_volume': 46100,\n",
       "  'ask2': 5.02,\n",
       "  'ask3_volume': 43500,\n",
       "  'ask3': 5.03,\n",
       "  'ask4_volume': 13200,\n",
       "  'ask4': 5.04,\n",
       "  'ask5_volume': 42800,\n",
       "  'ask5': 5.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000803': {'name': '北清环能',\n",
       "  'open': 16.2,\n",
       "  'close': 16.27,\n",
       "  'now': 16.09,\n",
       "  'high': 16.45,\n",
       "  'low': 16.0,\n",
       "  'buy': 16.1,\n",
       "  'sell': 16.11,\n",
       "  'turnover': 3479401,\n",
       "  'volume': 56174873.05,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 16.1,\n",
       "  'bid2_volume': 3700,\n",
       "  'bid2': 16.09,\n",
       "  'bid3_volume': 4400,\n",
       "  'bid3': 16.08,\n",
       "  'bid4_volume': 18200,\n",
       "  'bid4': 16.07,\n",
       "  'bid5_volume': 13100,\n",
       "  'bid5': 16.06,\n",
       "  'ask1_volume': 6300,\n",
       "  'ask1': 16.11,\n",
       "  'ask2_volume': 1200,\n",
       "  'ask2': 16.12,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 16.14,\n",
       "  'ask4_volume': 1300,\n",
       "  'ask4': 16.15,\n",
       "  'ask5_volume': 1200,\n",
       "  'ask5': 16.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000805': {'name': '*ST炎黄',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000806': {'name': 'ST银河',\n",
       "  'open': 3.1,\n",
       "  'close': 3.1,\n",
       "  'now': 3.26,\n",
       "  'high': 3.26,\n",
       "  'low': 3.1,\n",
       "  'buy': 3.26,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 14225445,\n",
       "  'volume': 45965898.92,\n",
       "  'bid1_volume': 548101,\n",
       "  'bid1': 3.26,\n",
       "  'bid2_volume': 574600,\n",
       "  'bid2': 3.25,\n",
       "  'bid3_volume': 138400,\n",
       "  'bid3': 3.24,\n",
       "  'bid4_volume': 20200,\n",
       "  'bid4': 3.23,\n",
       "  'bid5_volume': 36800,\n",
       "  'bid5': 3.22,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000807': {'name': '云铝股份',\n",
       "  'open': 13.89,\n",
       "  'close': 13.61,\n",
       "  'now': 13.84,\n",
       "  'high': 14.02,\n",
       "  'low': 13.5,\n",
       "  'buy': 13.84,\n",
       "  'sell': 13.85,\n",
       "  'turnover': 57704307,\n",
       "  'volume': 794157204.16,\n",
       "  'bid1_volume': 47700,\n",
       "  'bid1': 13.84,\n",
       "  'bid2_volume': 33300,\n",
       "  'bid2': 13.83,\n",
       "  'bid3_volume': 65700,\n",
       "  'bid3': 13.82,\n",
       "  'bid4_volume': 65800,\n",
       "  'bid4': 13.81,\n",
       "  'bid5_volume': 157179,\n",
       "  'bid5': 13.8,\n",
       "  'ask1_volume': 84399,\n",
       "  'ask1': 13.85,\n",
       "  'ask2_volume': 96600,\n",
       "  'ask2': 13.86,\n",
       "  'ask3_volume': 137295,\n",
       "  'ask3': 13.87,\n",
       "  'ask4_volume': 28800,\n",
       "  'ask4': 13.88,\n",
       "  'ask5_volume': 81800,\n",
       "  'ask5': 13.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000809': {'name': '铁岭新城',\n",
       "  'open': 1.91,\n",
       "  'close': 1.91,\n",
       "  'now': 1.92,\n",
       "  'high': 1.92,\n",
       "  'low': 1.89,\n",
       "  'buy': 1.91,\n",
       "  'sell': 1.92,\n",
       "  'turnover': 2794500,\n",
       "  'volume': 5328839.0,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 1.91,\n",
       "  'bid2_volume': 280900,\n",
       "  'bid2': 1.9,\n",
       "  'bid3_volume': 210400,\n",
       "  'bid3': 1.89,\n",
       "  'bid4_volume': 291400,\n",
       "  'bid4': 1.88,\n",
       "  'bid5_volume': 103600,\n",
       "  'bid5': 1.87,\n",
       "  'ask1_volume': 458350,\n",
       "  'ask1': 1.92,\n",
       "  'ask2_volume': 175600,\n",
       "  'ask2': 1.93,\n",
       "  'ask3_volume': 133700,\n",
       "  'ask3': 1.94,\n",
       "  'ask4_volume': 128000,\n",
       "  'ask4': 1.95,\n",
       "  'ask5_volume': 77600,\n",
       "  'ask5': 1.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000810': {'name': '创维数字',\n",
       "  'open': 8.52,\n",
       "  'close': 8.46,\n",
       "  'now': 8.68,\n",
       "  'high': 8.73,\n",
       "  'low': 8.49,\n",
       "  'buy': 8.68,\n",
       "  'sell': 8.69,\n",
       "  'turnover': 10139759,\n",
       "  'volume': 87532684.31,\n",
       "  'bid1_volume': 18400,\n",
       "  'bid1': 8.68,\n",
       "  'bid2_volume': 138500,\n",
       "  'bid2': 8.67,\n",
       "  'bid3_volume': 61400,\n",
       "  'bid3': 8.66,\n",
       "  'bid4_volume': 24500,\n",
       "  'bid4': 8.65,\n",
       "  'bid5_volume': 26200,\n",
       "  'bid5': 8.64,\n",
       "  'ask1_volume': 140500,\n",
       "  'ask1': 8.69,\n",
       "  'ask2_volume': 166904,\n",
       "  'ask2': 8.7,\n",
       "  'ask3_volume': 31000,\n",
       "  'ask3': 8.71,\n",
       "  'ask4_volume': 131500,\n",
       "  'ask4': 8.72,\n",
       "  'ask5_volume': 167700,\n",
       "  'ask5': 8.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000811': {'name': '冰轮环境',\n",
       "  'open': 11.91,\n",
       "  'close': 11.93,\n",
       "  'now': 11.86,\n",
       "  'high': 12.03,\n",
       "  'low': 11.8,\n",
       "  'buy': 11.85,\n",
       "  'sell': 11.86,\n",
       "  'turnover': 13229263,\n",
       "  'volume': 157328670.43,\n",
       "  'bid1_volume': 1100,\n",
       "  'bid1': 11.85,\n",
       "  'bid2_volume': 7600,\n",
       "  'bid2': 11.84,\n",
       "  'bid3_volume': 6900,\n",
       "  'bid3': 11.83,\n",
       "  'bid4_volume': 20500,\n",
       "  'bid4': 11.82,\n",
       "  'bid5_volume': 48200,\n",
       "  'bid5': 11.81,\n",
       "  'ask1_volume': 2700,\n",
       "  'ask1': 11.86,\n",
       "  'ask2_volume': 2300,\n",
       "  'ask2': 11.87,\n",
       "  'ask3_volume': 7800,\n",
       "  'ask3': 11.88,\n",
       "  'ask4_volume': 13200,\n",
       "  'ask4': 11.89,\n",
       "  'ask5_volume': 98700,\n",
       "  'ask5': 11.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000812': {'name': '陕西金叶',\n",
       "  'open': 3.22,\n",
       "  'close': 3.24,\n",
       "  'now': 3.26,\n",
       "  'high': 3.29,\n",
       "  'low': 3.22,\n",
       "  'buy': 3.25,\n",
       "  'sell': 3.26,\n",
       "  'turnover': 8622900,\n",
       "  'volume': 28097447.0,\n",
       "  'bid1_volume': 263600,\n",
       "  'bid1': 3.25,\n",
       "  'bid2_volume': 271000,\n",
       "  'bid2': 3.24,\n",
       "  'bid3_volume': 227400,\n",
       "  'bid3': 3.23,\n",
       "  'bid4_volume': 169400,\n",
       "  'bid4': 3.22,\n",
       "  'bid5_volume': 89900,\n",
       "  'bid5': 3.21,\n",
       "  'ask1_volume': 165550,\n",
       "  'ask1': 3.26,\n",
       "  'ask2_volume': 256664,\n",
       "  'ask2': 3.27,\n",
       "  'ask3_volume': 351462,\n",
       "  'ask3': 3.28,\n",
       "  'ask4_volume': 290400,\n",
       "  'ask4': 3.29,\n",
       "  'ask5_volume': 261950,\n",
       "  'ask5': 3.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000813': {'name': '德展健康',\n",
       "  'open': 4.45,\n",
       "  'close': 4.45,\n",
       "  'now': 4.43,\n",
       "  'high': 4.48,\n",
       "  'low': 4.42,\n",
       "  'buy': 4.43,\n",
       "  'sell': 4.44,\n",
       "  'turnover': 14524183,\n",
       "  'volume': 64550099.52,\n",
       "  'bid1_volume': 199900,\n",
       "  'bid1': 4.43,\n",
       "  'bid2_volume': 321500,\n",
       "  'bid2': 4.42,\n",
       "  'bid3_volume': 305600,\n",
       "  'bid3': 4.41,\n",
       "  'bid4_volume': 192700,\n",
       "  'bid4': 4.4,\n",
       "  'bid5_volume': 76600,\n",
       "  'bid5': 4.39,\n",
       "  'ask1_volume': 414900,\n",
       "  'ask1': 4.44,\n",
       "  'ask2_volume': 503200,\n",
       "  'ask2': 4.45,\n",
       "  'ask3_volume': 365900,\n",
       "  'ask3': 4.46,\n",
       "  'ask4_volume': 167700,\n",
       "  'ask4': 4.47,\n",
       "  'ask5_volume': 2008100,\n",
       "  'ask5': 4.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000815': {'name': '美利云',\n",
       "  'open': 5.18,\n",
       "  'close': 5.18,\n",
       "  'now': 5.26,\n",
       "  'high': 5.29,\n",
       "  'low': 5.15,\n",
       "  'buy': 5.25,\n",
       "  'sell': 5.26,\n",
       "  'turnover': 4162574,\n",
       "  'volume': 21838893.02,\n",
       "  'bid1_volume': 64100,\n",
       "  'bid1': 5.25,\n",
       "  'bid2_volume': 22400,\n",
       "  'bid2': 5.24,\n",
       "  'bid3_volume': 50700,\n",
       "  'bid3': 5.23,\n",
       "  'bid4_volume': 50800,\n",
       "  'bid4': 5.22,\n",
       "  'bid5_volume': 47300,\n",
       "  'bid5': 5.21,\n",
       "  'ask1_volume': 169000,\n",
       "  'ask1': 5.26,\n",
       "  'ask2_volume': 174200,\n",
       "  'ask2': 5.27,\n",
       "  'ask3_volume': 93700,\n",
       "  'ask3': 5.28,\n",
       "  'ask4_volume': 94900,\n",
       "  'ask4': 5.29,\n",
       "  'ask5_volume': 168800,\n",
       "  'ask5': 5.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000816': {'name': '智慧农业',\n",
       "  'open': 2.77,\n",
       "  'close': 2.77,\n",
       "  'now': 2.76,\n",
       "  'high': 2.79,\n",
       "  'low': 2.75,\n",
       "  'buy': 2.75,\n",
       "  'sell': 2.76,\n",
       "  'turnover': 15928075,\n",
       "  'volume': 44087128.75,\n",
       "  'bid1_volume': 1490400,\n",
       "  'bid1': 2.75,\n",
       "  'bid2_volume': 345400,\n",
       "  'bid2': 2.74,\n",
       "  'bid3_volume': 299100,\n",
       "  'bid3': 2.73,\n",
       "  'bid4_volume': 180200,\n",
       "  'bid4': 2.72,\n",
       "  'bid5_volume': 144000,\n",
       "  'bid5': 2.71,\n",
       "  'ask1_volume': 160000,\n",
       "  'ask1': 2.76,\n",
       "  'ask2_volume': 909800,\n",
       "  'ask2': 2.77,\n",
       "  'ask3_volume': 1054100,\n",
       "  'ask3': 2.78,\n",
       "  'ask4_volume': 850000,\n",
       "  'ask4': 2.79,\n",
       "  'ask5_volume': 648000,\n",
       "  'ask5': 2.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000817': {'name': '辽河油田',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000818': {'name': '航锦科技',\n",
       "  'open': 30.26,\n",
       "  'close': 30.0,\n",
       "  'now': 31.23,\n",
       "  'high': 31.48,\n",
       "  'low': 30.01,\n",
       "  'buy': 31.23,\n",
       "  'sell': 31.24,\n",
       "  'turnover': 19779311,\n",
       "  'volume': 607623256.75,\n",
       "  'bid1_volume': 7900,\n",
       "  'bid1': 31.23,\n",
       "  'bid2_volume': 1100,\n",
       "  'bid2': 31.22,\n",
       "  'bid3_volume': 3200,\n",
       "  'bid3': 31.21,\n",
       "  'bid4_volume': 9400,\n",
       "  'bid4': 31.2,\n",
       "  'bid5_volume': 1700,\n",
       "  'bid5': 31.19,\n",
       "  'ask1_volume': 3300,\n",
       "  'ask1': 31.24,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 31.26,\n",
       "  'ask3_volume': 300,\n",
       "  'ask3': 31.28,\n",
       "  'ask4_volume': 28800,\n",
       "  'ask4': 31.3,\n",
       "  'ask5_volume': 32200,\n",
       "  'ask5': 31.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000819': {'name': '岳阳兴长',\n",
       "  'open': 6.3,\n",
       "  'close': 6.23,\n",
       "  'now': 6.37,\n",
       "  'high': 6.49,\n",
       "  'low': 6.27,\n",
       "  'buy': 6.36,\n",
       "  'sell': 6.37,\n",
       "  'turnover': 2831745,\n",
       "  'volume': 18066872.29,\n",
       "  'bid1_volume': 16800,\n",
       "  'bid1': 6.36,\n",
       "  'bid2_volume': 21858,\n",
       "  'bid2': 6.35,\n",
       "  'bid3_volume': 35000,\n",
       "  'bid3': 6.34,\n",
       "  'bid4_volume': 25679,\n",
       "  'bid4': 6.33,\n",
       "  'bid5_volume': 14349,\n",
       "  'bid5': 6.32,\n",
       "  'ask1_volume': 67720,\n",
       "  'ask1': 6.37,\n",
       "  'ask2_volume': 47800,\n",
       "  'ask2': 6.38,\n",
       "  'ask3_volume': 90072,\n",
       "  'ask3': 6.39,\n",
       "  'ask4_volume': 62115,\n",
       "  'ask4': 6.4,\n",
       "  'ask5_volume': 8200,\n",
       "  'ask5': 6.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000820': {'name': '*ST节能',\n",
       "  'open': 3.88,\n",
       "  'close': 3.84,\n",
       "  'now': 4.03,\n",
       "  'high': 4.03,\n",
       "  'low': 3.85,\n",
       "  'buy': 4.03,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 36544290,\n",
       "  'volume': 146351984.2,\n",
       "  'bid1_volume': 1164000,\n",
       "  'bid1': 4.03,\n",
       "  'bid2_volume': 224900,\n",
       "  'bid2': 4.02,\n",
       "  'bid3_volume': 194100,\n",
       "  'bid3': 4.01,\n",
       "  'bid4_volume': 124300,\n",
       "  'bid4': 4.0,\n",
       "  'bid5_volume': 127500,\n",
       "  'bid5': 3.99,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000821': {'name': '京山轻机',\n",
       "  'open': 9.85,\n",
       "  'close': 9.85,\n",
       "  'now': 10.14,\n",
       "  'high': 10.19,\n",
       "  'low': 9.62,\n",
       "  'buy': 10.13,\n",
       "  'sell': 10.14,\n",
       "  'turnover': 34704780,\n",
       "  'volume': 344700809.67,\n",
       "  'bid1_volume': 58600,\n",
       "  'bid1': 10.13,\n",
       "  'bid2_volume': 47200,\n",
       "  'bid2': 10.12,\n",
       "  'bid3_volume': 14200,\n",
       "  'bid3': 10.11,\n",
       "  'bid4_volume': 41800,\n",
       "  'bid4': 10.1,\n",
       "  'bid5_volume': 13300,\n",
       "  'bid5': 10.09,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 10.14,\n",
       "  'ask2_volume': 64700,\n",
       "  'ask2': 10.15,\n",
       "  'ask3_volume': 55000,\n",
       "  'ask3': 10.16,\n",
       "  'ask4_volume': 53600,\n",
       "  'ask4': 10.17,\n",
       "  'ask5_volume': 71900,\n",
       "  'ask5': 10.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000822': {'name': '山东海化',\n",
       "  'open': 9.91,\n",
       "  'close': 9.72,\n",
       "  'now': 10.12,\n",
       "  'high': 10.28,\n",
       "  'low': 9.8,\n",
       "  'buy': 10.11,\n",
       "  'sell': 10.12,\n",
       "  'turnover': 63948628,\n",
       "  'volume': 644071603.72,\n",
       "  'bid1_volume': 12300,\n",
       "  'bid1': 10.11,\n",
       "  'bid2_volume': 8800,\n",
       "  'bid2': 10.1,\n",
       "  'bid3_volume': 15300,\n",
       "  'bid3': 10.09,\n",
       "  'bid4_volume': 34500,\n",
       "  'bid4': 10.08,\n",
       "  'bid5_volume': 7100,\n",
       "  'bid5': 10.07,\n",
       "  'ask1_volume': 11800,\n",
       "  'ask1': 10.12,\n",
       "  'ask2_volume': 28900,\n",
       "  'ask2': 10.13,\n",
       "  'ask3_volume': 29900,\n",
       "  'ask3': 10.14,\n",
       "  'ask4_volume': 178500,\n",
       "  'ask4': 10.15,\n",
       "  'ask5_volume': 53100,\n",
       "  'ask5': 10.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000823': {'name': '超声电子',\n",
       "  'open': 11.43,\n",
       "  'close': 11.39,\n",
       "  'now': 11.36,\n",
       "  'high': 11.47,\n",
       "  'low': 11.29,\n",
       "  'buy': 11.36,\n",
       "  'sell': 11.37,\n",
       "  'turnover': 9606667,\n",
       "  'volume': 109226191.82,\n",
       "  'bid1_volume': 23500,\n",
       "  'bid1': 11.36,\n",
       "  'bid2_volume': 100354,\n",
       "  'bid2': 11.35,\n",
       "  'bid3_volume': 46200,\n",
       "  'bid3': 11.34,\n",
       "  'bid4_volume': 20800,\n",
       "  'bid4': 11.33,\n",
       "  'bid5_volume': 25000,\n",
       "  'bid5': 11.32,\n",
       "  'ask1_volume': 71096,\n",
       "  'ask1': 11.37,\n",
       "  'ask2_volume': 64100,\n",
       "  'ask2': 11.38,\n",
       "  'ask3_volume': 42700,\n",
       "  'ask3': 11.39,\n",
       "  'ask4_volume': 65246,\n",
       "  'ask4': 11.4,\n",
       "  'ask5_volume': 77900,\n",
       "  'ask5': 11.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000825': {'name': '太钢不锈',\n",
       "  'open': 9.1,\n",
       "  'close': 8.91,\n",
       "  'now': 8.9,\n",
       "  'high': 9.16,\n",
       "  'low': 8.68,\n",
       "  'buy': 8.9,\n",
       "  'sell': 8.91,\n",
       "  'turnover': 128330577,\n",
       "  'volume': 1136225260.43,\n",
       "  'bid1_volume': 468600,\n",
       "  'bid1': 8.9,\n",
       "  'bid2_volume': 52200,\n",
       "  'bid2': 8.89,\n",
       "  'bid3_volume': 223600,\n",
       "  'bid3': 8.88,\n",
       "  'bid4_volume': 48400,\n",
       "  'bid4': 8.87,\n",
       "  'bid5_volume': 102700,\n",
       "  'bid5': 8.86,\n",
       "  'ask1_volume': 2800,\n",
       "  'ask1': 8.91,\n",
       "  'ask2_volume': 116005,\n",
       "  'ask2': 8.92,\n",
       "  'ask3_volume': 300850,\n",
       "  'ask3': 8.93,\n",
       "  'ask4_volume': 143650,\n",
       "  'ask4': 8.94,\n",
       "  'ask5_volume': 181550,\n",
       "  'ask5': 8.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000826': {'name': '启迪环境',\n",
       "  'open': 4.86,\n",
       "  'close': 4.85,\n",
       "  'now': 4.87,\n",
       "  'high': 4.97,\n",
       "  'low': 4.81,\n",
       "  'buy': 4.86,\n",
       "  'sell': 4.87,\n",
       "  'turnover': 9434710,\n",
       "  'volume': 46216282.76,\n",
       "  'bid1_volume': 124300,\n",
       "  'bid1': 4.86,\n",
       "  'bid2_volume': 149640,\n",
       "  'bid2': 4.85,\n",
       "  'bid3_volume': 90900,\n",
       "  'bid3': 4.84,\n",
       "  'bid4_volume': 47900,\n",
       "  'bid4': 4.83,\n",
       "  'bid5_volume': 93200,\n",
       "  'bid5': 4.82,\n",
       "  'ask1_volume': 9400,\n",
       "  'ask1': 4.87,\n",
       "  'ask2_volume': 66000,\n",
       "  'ask2': 4.88,\n",
       "  'ask3_volume': 128000,\n",
       "  'ask3': 4.89,\n",
       "  'ask4_volume': 38700,\n",
       "  'ask4': 4.9,\n",
       "  'ask5_volume': 88600,\n",
       "  'ask5': 4.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000827': {'name': '*ST长兴',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000828': {'name': '东莞控股',\n",
       "  'open': 11.47,\n",
       "  'close': 11.55,\n",
       "  'now': 11.61,\n",
       "  'high': 11.65,\n",
       "  'low': 11.42,\n",
       "  'buy': 11.6,\n",
       "  'sell': 11.61,\n",
       "  'turnover': 10353351,\n",
       "  'volume': 119630354.79,\n",
       "  'bid1_volume': 17200,\n",
       "  'bid1': 11.6,\n",
       "  'bid2_volume': 27900,\n",
       "  'bid2': 11.59,\n",
       "  'bid3_volume': 45800,\n",
       "  'bid3': 11.58,\n",
       "  'bid4_volume': 10300,\n",
       "  'bid4': 11.57,\n",
       "  'bid5_volume': 23100,\n",
       "  'bid5': 11.56,\n",
       "  'ask1_volume': 36400,\n",
       "  'ask1': 11.61,\n",
       "  'ask2_volume': 42590,\n",
       "  'ask2': 11.62,\n",
       "  'ask3_volume': 69100,\n",
       "  'ask3': 11.63,\n",
       "  'ask4_volume': 40600,\n",
       "  'ask4': 11.64,\n",
       "  'ask5_volume': 116500,\n",
       "  'ask5': 11.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000829': {'name': '天音控股',\n",
       "  'open': 7.65,\n",
       "  'close': 7.67,\n",
       "  'now': 7.59,\n",
       "  'high': 7.8,\n",
       "  'low': 7.47,\n",
       "  'buy': 7.58,\n",
       "  'sell': 7.59,\n",
       "  'turnover': 36146378,\n",
       "  'volume': 274489619.09,\n",
       "  'bid1_volume': 30000,\n",
       "  'bid1': 7.58,\n",
       "  'bid2_volume': 95800,\n",
       "  'bid2': 7.57,\n",
       "  'bid3_volume': 71200,\n",
       "  'bid3': 7.56,\n",
       "  'bid4_volume': 81300,\n",
       "  'bid4': 7.55,\n",
       "  'bid5_volume': 68300,\n",
       "  'bid5': 7.54,\n",
       "  'ask1_volume': 18400,\n",
       "  'ask1': 7.59,\n",
       "  'ask2_volume': 135900,\n",
       "  'ask2': 7.6,\n",
       "  'ask3_volume': 95872,\n",
       "  'ask3': 7.61,\n",
       "  'ask4_volume': 12700,\n",
       "  'ask4': 7.62,\n",
       "  'ask5_volume': 48700,\n",
       "  'ask5': 7.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000830': {'name': '鲁西化工',\n",
       "  'open': 20.96,\n",
       "  'close': 20.51,\n",
       "  'now': 20.61,\n",
       "  'high': 21.0,\n",
       "  'low': 20.36,\n",
       "  'buy': 20.6,\n",
       "  'sell': 20.61,\n",
       "  'turnover': 53713412,\n",
       "  'volume': 1109005561.68,\n",
       "  'bid1_volume': 3700,\n",
       "  'bid1': 20.6,\n",
       "  'bid2_volume': 59900,\n",
       "  'bid2': 20.59,\n",
       "  'bid3_volume': 45100,\n",
       "  'bid3': 20.58,\n",
       "  'bid4_volume': 8000,\n",
       "  'bid4': 20.57,\n",
       "  'bid5_volume': 36400,\n",
       "  'bid5': 20.56,\n",
       "  'ask1_volume': 43100,\n",
       "  'ask1': 20.61,\n",
       "  'ask2_volume': 48433,\n",
       "  'ask2': 20.62,\n",
       "  'ask3_volume': 47800,\n",
       "  'ask3': 20.63,\n",
       "  'ask4_volume': 25500,\n",
       "  'ask4': 20.64,\n",
       "  'ask5_volume': 38400,\n",
       "  'ask5': 20.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000831': {'name': '五矿稀土',\n",
       "  'open': 31.44,\n",
       "  'close': 31.45,\n",
       "  'now': 34.18,\n",
       "  'high': 34.48,\n",
       "  'low': 30.05,\n",
       "  'buy': 34.18,\n",
       "  'sell': 34.19,\n",
       "  'turnover': 106987749,\n",
       "  'volume': 3496744326.52,\n",
       "  'bid1_volume': 4600,\n",
       "  'bid1': 34.18,\n",
       "  'bid2_volume': 500,\n",
       "  'bid2': 34.17,\n",
       "  'bid3_volume': 9700,\n",
       "  'bid3': 34.15,\n",
       "  'bid4_volume': 1600,\n",
       "  'bid4': 34.14,\n",
       "  'bid5_volume': 4900,\n",
       "  'bid5': 34.13,\n",
       "  'ask1_volume': 9300,\n",
       "  'ask1': 34.19,\n",
       "  'ask2_volume': 12500,\n",
       "  'ask2': 34.2,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 34.21,\n",
       "  'ask4_volume': 1800,\n",
       "  'ask4': 34.22,\n",
       "  'ask5_volume': 2600,\n",
       "  'ask5': 34.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000832': {'name': '*ST龙涤',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000833': {'name': '粤桂股份',\n",
       "  'open': 4.68,\n",
       "  'close': 4.65,\n",
       "  'now': 4.66,\n",
       "  'high': 4.7,\n",
       "  'low': 4.64,\n",
       "  'buy': 4.66,\n",
       "  'sell': 4.67,\n",
       "  'turnover': 3481000,\n",
       "  'volume': 16232171.0,\n",
       "  'bid1_volume': 156600,\n",
       "  'bid1': 4.66,\n",
       "  'bid2_volume': 97600,\n",
       "  'bid2': 4.65,\n",
       "  'bid3_volume': 149900,\n",
       "  'bid3': 4.64,\n",
       "  'bid4_volume': 33800,\n",
       "  'bid4': 4.63,\n",
       "  'bid5_volume': 10200,\n",
       "  'bid5': 4.62,\n",
       "  'ask1_volume': 51400,\n",
       "  'ask1': 4.67,\n",
       "  'ask2_volume': 87400,\n",
       "  'ask2': 4.68,\n",
       "  'ask3_volume': 43400,\n",
       "  'ask3': 4.69,\n",
       "  'ask4_volume': 116400,\n",
       "  'ask4': 4.7,\n",
       "  'ask5_volume': 100500,\n",
       "  'ask5': 4.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000835': {'name': '*ST长动',\n",
       "  'open': 3.57,\n",
       "  'close': 3.43,\n",
       "  'now': 3.6,\n",
       "  'high': 3.6,\n",
       "  'low': 3.46,\n",
       "  'buy': 3.6,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 11911255,\n",
       "  'volume': 42622075.6,\n",
       "  'bid1_volume': 1236580,\n",
       "  'bid1': 3.6,\n",
       "  'bid2_volume': 15400,\n",
       "  'bid2': 3.59,\n",
       "  'bid3_volume': 73400,\n",
       "  'bid3': 3.58,\n",
       "  'bid4_volume': 5800,\n",
       "  'bid4': 3.57,\n",
       "  'bid5_volume': 54300,\n",
       "  'bid5': 3.56,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000836': {'name': '富通信息',\n",
       "  'open': 2.25,\n",
       "  'close': 2.26,\n",
       "  'now': 2.3,\n",
       "  'high': 2.3,\n",
       "  'low': 2.25,\n",
       "  'buy': 2.29,\n",
       "  'sell': 2.3,\n",
       "  'turnover': 7873996,\n",
       "  'volume': 17987457.84,\n",
       "  'bid1_volume': 508800,\n",
       "  'bid1': 2.29,\n",
       "  'bid2_volume': 234400,\n",
       "  'bid2': 2.28,\n",
       "  'bid3_volume': 308200,\n",
       "  'bid3': 2.27,\n",
       "  'bid4_volume': 358900,\n",
       "  'bid4': 2.26,\n",
       "  'bid5_volume': 145700,\n",
       "  'bid5': 2.25,\n",
       "  'ask1_volume': 675200,\n",
       "  'ask1': 2.3,\n",
       "  'ask2_volume': 380100,\n",
       "  'ask2': 2.31,\n",
       "  'ask3_volume': 223700,\n",
       "  'ask3': 2.32,\n",
       "  'ask4_volume': 200400,\n",
       "  'ask4': 2.33,\n",
       "  'ask5_volume': 155300,\n",
       "  'ask5': 2.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000837': {'name': '秦川机床',\n",
       "  'open': 7.88,\n",
       "  'close': 7.84,\n",
       "  'now': 7.89,\n",
       "  'high': 7.95,\n",
       "  'low': 7.74,\n",
       "  'buy': 7.89,\n",
       "  'sell': 7.9,\n",
       "  'turnover': 8401750,\n",
       "  'volume': 65791312.5,\n",
       "  'bid1_volume': 6700,\n",
       "  'bid1': 7.89,\n",
       "  'bid2_volume': 2300,\n",
       "  'bid2': 7.88,\n",
       "  'bid3_volume': 28500,\n",
       "  'bid3': 7.87,\n",
       "  'bid4_volume': 88300,\n",
       "  'bid4': 7.86,\n",
       "  'bid5_volume': 88900,\n",
       "  'bid5': 7.85,\n",
       "  'ask1_volume': 128400,\n",
       "  'ask1': 7.9,\n",
       "  'ask2_volume': 84700,\n",
       "  'ask2': 7.91,\n",
       "  'ask3_volume': 108300,\n",
       "  'ask3': 7.92,\n",
       "  'ask4_volume': 126100,\n",
       "  'ask4': 7.93,\n",
       "  'ask5_volume': 86000,\n",
       "  'ask5': 7.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000838': {'name': '财信发展',\n",
       "  'open': 2.81,\n",
       "  'close': 2.8,\n",
       "  'now': 2.75,\n",
       "  'high': 2.84,\n",
       "  'low': 2.74,\n",
       "  'buy': 2.75,\n",
       "  'sell': 2.76,\n",
       "  'turnover': 11038850,\n",
       "  'volume': 30633415.0,\n",
       "  'bid1_volume': 364400,\n",
       "  'bid1': 2.75,\n",
       "  'bid2_volume': 361250,\n",
       "  'bid2': 2.74,\n",
       "  'bid3_volume': 366300,\n",
       "  'bid3': 2.73,\n",
       "  'bid4_volume': 171500,\n",
       "  'bid4': 2.72,\n",
       "  'bid5_volume': 125600,\n",
       "  'bid5': 2.71,\n",
       "  'ask1_volume': 7600,\n",
       "  'ask1': 2.76,\n",
       "  'ask2_volume': 227700,\n",
       "  'ask2': 2.77,\n",
       "  'ask3_volume': 132400,\n",
       "  'ask3': 2.78,\n",
       "  'ask4_volume': 184800,\n",
       "  'ask4': 2.79,\n",
       "  'ask5_volume': 210500,\n",
       "  'ask5': 2.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000839': {'name': '中信国安',\n",
       "  'open': 2.11,\n",
       "  'close': 2.1,\n",
       "  'now': 2.19,\n",
       "  'high': 2.22,\n",
       "  'low': 2.1,\n",
       "  'buy': 2.19,\n",
       "  'sell': 2.2,\n",
       "  'turnover': 58379397,\n",
       "  'volume': 126951431.83,\n",
       "  'bid1_volume': 63600,\n",
       "  'bid1': 2.19,\n",
       "  'bid2_volume': 790947,\n",
       "  'bid2': 2.18,\n",
       "  'bid3_volume': 624900,\n",
       "  'bid3': 2.17,\n",
       "  'bid4_volume': 761900,\n",
       "  'bid4': 2.16,\n",
       "  'bid5_volume': 480400,\n",
       "  'bid5': 2.15,\n",
       "  'ask1_volume': 1963650,\n",
       "  'ask1': 2.2,\n",
       "  'ask2_volume': 1379700,\n",
       "  'ask2': 2.21,\n",
       "  'ask3_volume': 1671750,\n",
       "  'ask3': 2.22,\n",
       "  'ask4_volume': 1045300,\n",
       "  'ask4': 2.23,\n",
       "  'ask5_volume': 838800,\n",
       "  'ask5': 2.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000848': {'name': '承德露露',\n",
       "  'open': 12.15,\n",
       "  'close': 12.2,\n",
       "  'now': 11.72,\n",
       "  'high': 12.16,\n",
       "  'low': 11.62,\n",
       "  'buy': 11.72,\n",
       "  'sell': 11.76,\n",
       "  'turnover': 52357220,\n",
       "  'volume': 618065251.94,\n",
       "  'bid1_volume': 6100,\n",
       "  'bid1': 11.72,\n",
       "  'bid2_volume': 88300,\n",
       "  'bid2': 11.71,\n",
       "  'bid3_volume': 145782,\n",
       "  'bid3': 11.7,\n",
       "  'bid4_volume': 33800,\n",
       "  'bid4': 11.69,\n",
       "  'bid5_volume': 159800,\n",
       "  'bid5': 11.68,\n",
       "  'ask1_volume': 7850,\n",
       "  'ask1': 11.76,\n",
       "  'ask2_volume': 84200,\n",
       "  'ask2': 11.77,\n",
       "  'ask3_volume': 41300,\n",
       "  'ask3': 11.78,\n",
       "  'ask4_volume': 8300,\n",
       "  'ask4': 11.79,\n",
       "  'ask5_volume': 33973,\n",
       "  'ask5': 11.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000850': {'name': '华茂股份',\n",
       "  'open': 3.54,\n",
       "  'close': 3.54,\n",
       "  'now': 3.54,\n",
       "  'high': 3.56,\n",
       "  'low': 3.53,\n",
       "  'buy': 3.53,\n",
       "  'sell': 3.54,\n",
       "  'turnover': 2580329,\n",
       "  'volume': 9129309.37,\n",
       "  'bid1_volume': 289571,\n",
       "  'bid1': 3.53,\n",
       "  'bid2_volume': 208200,\n",
       "  'bid2': 3.52,\n",
       "  'bid3_volume': 439100,\n",
       "  'bid3': 3.51,\n",
       "  'bid4_volume': 164100,\n",
       "  'bid4': 3.5,\n",
       "  'bid5_volume': 126800,\n",
       "  'bid5': 3.49,\n",
       "  'ask1_volume': 574850,\n",
       "  'ask1': 3.54,\n",
       "  'ask2_volume': 252001,\n",
       "  'ask2': 3.55,\n",
       "  'ask3_volume': 254550,\n",
       "  'ask3': 3.56,\n",
       "  'ask4_volume': 144100,\n",
       "  'ask4': 3.57,\n",
       "  'ask5_volume': 164400,\n",
       "  'ask5': 3.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000851': {'name': '高鸿股份',\n",
       "  'open': 6.42,\n",
       "  'close': 6.42,\n",
       "  'now': 6.64,\n",
       "  'high': 6.7,\n",
       "  'low': 6.36,\n",
       "  'buy': 6.64,\n",
       "  'sell': 6.65,\n",
       "  'turnover': 28177287,\n",
       "  'volume': 183896784.29,\n",
       "  'bid1_volume': 14500,\n",
       "  'bid1': 6.64,\n",
       "  'bid2_volume': 30880,\n",
       "  'bid2': 6.63,\n",
       "  'bid3_volume': 96700,\n",
       "  'bid3': 6.62,\n",
       "  'bid4_volume': 45000,\n",
       "  'bid4': 6.61,\n",
       "  'bid5_volume': 149700,\n",
       "  'bid5': 6.6,\n",
       "  'ask1_volume': 310663,\n",
       "  'ask1': 6.65,\n",
       "  'ask2_volume': 191500,\n",
       "  'ask2': 6.66,\n",
       "  'ask3_volume': 150000,\n",
       "  'ask3': 6.67,\n",
       "  'ask4_volume': 426401,\n",
       "  'ask4': 6.68,\n",
       "  'ask5_volume': 210300,\n",
       "  'ask5': 6.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000852': {'name': '石化机械',\n",
       "  'open': 4.56,\n",
       "  'close': 4.56,\n",
       "  'now': 4.59,\n",
       "  'high': 4.62,\n",
       "  'low': 4.55,\n",
       "  'buy': 4.59,\n",
       "  'sell': 4.6,\n",
       "  'turnover': 3772651,\n",
       "  'volume': 17294684.06,\n",
       "  'bid1_volume': 1900,\n",
       "  'bid1': 4.59,\n",
       "  'bid2_volume': 73102,\n",
       "  'bid2': 4.58,\n",
       "  'bid3_volume': 87200,\n",
       "  'bid3': 4.57,\n",
       "  'bid4_volume': 80500,\n",
       "  'bid4': 4.56,\n",
       "  'bid5_volume': 72755,\n",
       "  'bid5': 4.55,\n",
       "  'ask1_volume': 81710,\n",
       "  'ask1': 4.6,\n",
       "  'ask2_volume': 88220,\n",
       "  'ask2': 4.61,\n",
       "  'ask3_volume': 111300,\n",
       "  'ask3': 4.62,\n",
       "  'ask4_volume': 71500,\n",
       "  'ask4': 4.63,\n",
       "  'ask5_volume': 113180,\n",
       "  'ask5': 4.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000856': {'name': '冀东装备',\n",
       "  'open': 6.87,\n",
       "  'close': 6.85,\n",
       "  'now': 6.84,\n",
       "  'high': 7.0,\n",
       "  'low': 6.82,\n",
       "  'buy': 6.84,\n",
       "  'sell': 6.85,\n",
       "  'turnover': 2451300,\n",
       "  'volume': 16893040.0,\n",
       "  'bid1_volume': 4200,\n",
       "  'bid1': 6.84,\n",
       "  'bid2_volume': 22800,\n",
       "  'bid2': 6.83,\n",
       "  'bid3_volume': 28100,\n",
       "  'bid3': 6.82,\n",
       "  'bid4_volume': 44900,\n",
       "  'bid4': 6.81,\n",
       "  'bid5_volume': 28500,\n",
       "  'bid5': 6.8,\n",
       "  'ask1_volume': 18300,\n",
       "  'ask1': 6.85,\n",
       "  'ask2_volume': 45000,\n",
       "  'ask2': 6.86,\n",
       "  'ask3_volume': 13000,\n",
       "  'ask3': 6.87,\n",
       "  'ask4_volume': 3900,\n",
       "  'ask4': 6.88,\n",
       "  'ask5_volume': 13400,\n",
       "  'ask5': 6.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000858': {'name': '五粮液',\n",
       "  'open': 282.29,\n",
       "  'close': 282.3,\n",
       "  'now': 281.02,\n",
       "  'high': 285.97,\n",
       "  'low': 280.01,\n",
       "  'buy': 281.02,\n",
       "  'sell': 281.03,\n",
       "  'turnover': 14534038,\n",
       "  'volume': 4106892681.54,\n",
       "  'bid1_volume': 6800,\n",
       "  'bid1': 281.02,\n",
       "  'bid2_volume': 4100,\n",
       "  'bid2': 281.01,\n",
       "  'bid3_volume': 20891,\n",
       "  'bid3': 281.0,\n",
       "  'bid4_volume': 600,\n",
       "  'bid4': 280.99,\n",
       "  'bid5_volume': 3400,\n",
       "  'bid5': 280.98,\n",
       "  'ask1_volume': 2000,\n",
       "  'ask1': 281.03,\n",
       "  'ask2_volume': 31635,\n",
       "  'ask2': 281.04,\n",
       "  'ask3_volume': 300,\n",
       "  'ask3': 281.05,\n",
       "  'ask4_volume': 1000,\n",
       "  'ask4': 281.07,\n",
       "  'ask5_volume': 300,\n",
       "  'ask5': 281.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000859': {'name': '国风塑业',\n",
       "  'open': 5.65,\n",
       "  'close': 5.6,\n",
       "  'now': 5.89,\n",
       "  'high': 5.96,\n",
       "  'low': 5.63,\n",
       "  'buy': 5.88,\n",
       "  'sell': 5.89,\n",
       "  'turnover': 36524084,\n",
       "  'volume': 213391960.65,\n",
       "  'bid1_volume': 1600,\n",
       "  'bid1': 5.88,\n",
       "  'bid2_volume': 22800,\n",
       "  'bid2': 5.87,\n",
       "  'bid3_volume': 52600,\n",
       "  'bid3': 5.86,\n",
       "  'bid4_volume': 60700,\n",
       "  'bid4': 5.85,\n",
       "  'bid5_volume': 68100,\n",
       "  'bid5': 5.84,\n",
       "  'ask1_volume': 86100,\n",
       "  'ask1': 5.89,\n",
       "  'ask2_volume': 233200,\n",
       "  'ask2': 5.9,\n",
       "  'ask3_volume': 105800,\n",
       "  'ask3': 5.91,\n",
       "  'ask4_volume': 100806,\n",
       "  'ask4': 5.92,\n",
       "  'ask5_volume': 143400,\n",
       "  'ask5': 5.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000860': {'name': '顺鑫农业',\n",
       "  'open': 37.8,\n",
       "  'close': 38.18,\n",
       "  'now': 37.6,\n",
       "  'high': 38.65,\n",
       "  'low': 37.55,\n",
       "  'buy': 37.6,\n",
       "  'sell': 37.61,\n",
       "  'turnover': 9457133,\n",
       "  'volume': 358887756.82,\n",
       "  'bid1_volume': 757,\n",
       "  'bid1': 37.6,\n",
       "  'bid2_volume': 29795,\n",
       "  'bid2': 37.59,\n",
       "  'bid3_volume': 42480,\n",
       "  'bid3': 37.58,\n",
       "  'bid4_volume': 21600,\n",
       "  'bid4': 37.57,\n",
       "  'bid5_volume': 23800,\n",
       "  'bid5': 37.56,\n",
       "  'ask1_volume': 8100,\n",
       "  'ask1': 37.61,\n",
       "  'ask2_volume': 3300,\n",
       "  'ask2': 37.62,\n",
       "  'ask3_volume': 5300,\n",
       "  'ask3': 37.63,\n",
       "  'ask4_volume': 3000,\n",
       "  'ask4': 37.64,\n",
       "  'ask5_volume': 1981,\n",
       "  'ask5': 37.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000861': {'name': '海印股份',\n",
       "  'open': 2.0,\n",
       "  'close': 2.01,\n",
       "  'now': 2.0,\n",
       "  'high': 2.03,\n",
       "  'low': 1.99,\n",
       "  'buy': 2.0,\n",
       "  'sell': 2.01,\n",
       "  'turnover': 18666950,\n",
       "  'volume': 37448937.0,\n",
       "  'bid1_volume': 486450,\n",
       "  'bid1': 2.0,\n",
       "  'bid2_volume': 1751100,\n",
       "  'bid2': 1.99,\n",
       "  'bid3_volume': 2391000,\n",
       "  'bid3': 1.98,\n",
       "  'bid4_volume': 460700,\n",
       "  'bid4': 1.97,\n",
       "  'bid5_volume': 258800,\n",
       "  'bid5': 1.96,\n",
       "  'ask1_volume': 776149,\n",
       "  'ask1': 2.01,\n",
       "  'ask2_volume': 1783900,\n",
       "  'ask2': 2.02,\n",
       "  'ask3_volume': 1705100,\n",
       "  'ask3': 2.03,\n",
       "  'ask4_volume': 1320500,\n",
       "  'ask4': 2.04,\n",
       "  'ask5_volume': 1578700,\n",
       "  'ask5': 2.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000862': {'name': '银星能源',\n",
       "  'open': 6.15,\n",
       "  'close': 6.05,\n",
       "  'now': 6.04,\n",
       "  'high': 6.15,\n",
       "  'low': 5.93,\n",
       "  'buy': 6.03,\n",
       "  'sell': 6.04,\n",
       "  'turnover': 24704761,\n",
       "  'volume': 148759499.58,\n",
       "  'bid1_volume': 58900,\n",
       "  'bid1': 6.03,\n",
       "  'bid2_volume': 241000,\n",
       "  'bid2': 6.02,\n",
       "  'bid3_volume': 45340,\n",
       "  'bid3': 6.01,\n",
       "  'bid4_volume': 151900,\n",
       "  'bid4': 6.0,\n",
       "  'bid5_volume': 28900,\n",
       "  'bid5': 5.99,\n",
       "  'ask1_volume': 2800,\n",
       "  'ask1': 6.04,\n",
       "  'ask2_volume': 56100,\n",
       "  'ask2': 6.05,\n",
       "  'ask3_volume': 171000,\n",
       "  'ask3': 6.06,\n",
       "  'ask4_volume': 136300,\n",
       "  'ask4': 6.07,\n",
       "  'ask5_volume': 198800,\n",
       "  'ask5': 6.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000863': {'name': '三湘印象',\n",
       "  'open': 3.21,\n",
       "  'close': 3.23,\n",
       "  'now': 3.27,\n",
       "  'high': 3.29,\n",
       "  'low': 3.2,\n",
       "  'buy': 3.26,\n",
       "  'sell': 3.27,\n",
       "  'turnover': 4429800,\n",
       "  'volume': 14379588.0,\n",
       "  'bid1_volume': 31300,\n",
       "  'bid1': 3.26,\n",
       "  'bid2_volume': 52300,\n",
       "  'bid2': 3.25,\n",
       "  'bid3_volume': 64200,\n",
       "  'bid3': 3.24,\n",
       "  'bid4_volume': 73400,\n",
       "  'bid4': 3.23,\n",
       "  'bid5_volume': 22900,\n",
       "  'bid5': 3.22,\n",
       "  'ask1_volume': 92200,\n",
       "  'ask1': 3.27,\n",
       "  'ask2_volume': 132100,\n",
       "  'ask2': 3.28,\n",
       "  'ask3_volume': 162100,\n",
       "  'ask3': 3.29,\n",
       "  'ask4_volume': 171045,\n",
       "  'ask4': 3.3,\n",
       "  'ask5_volume': 142300,\n",
       "  'ask5': 3.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000866': {'name': '扬子石化',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000868': {'name': '安凯客车',\n",
       "  'open': 4.0,\n",
       "  'close': 4.01,\n",
       "  'now': 4.14,\n",
       "  'high': 4.18,\n",
       "  'low': 3.99,\n",
       "  'buy': 4.13,\n",
       "  'sell': 4.14,\n",
       "  'turnover': 18457867,\n",
       "  'volume': 76044710.51,\n",
       "  'bid1_volume': 297437,\n",
       "  'bid1': 4.13,\n",
       "  'bid2_volume': 316200,\n",
       "  'bid2': 4.12,\n",
       "  'bid3_volume': 157900,\n",
       "  'bid3': 4.11,\n",
       "  'bid4_volume': 431600,\n",
       "  'bid4': 4.1,\n",
       "  'bid5_volume': 29000,\n",
       "  'bid5': 4.09,\n",
       "  'ask1_volume': 339100,\n",
       "  'ask1': 4.14,\n",
       "  'ask2_volume': 572500,\n",
       "  'ask2': 4.15,\n",
       "  'ask3_volume': 221300,\n",
       "  'ask3': 4.16,\n",
       "  'ask4_volume': 322100,\n",
       "  'ask4': 4.17,\n",
       "  'ask5_volume': 398800,\n",
       "  'ask5': 4.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000869': {'name': '张裕Ａ',\n",
       "  'open': 35.12,\n",
       "  'close': 35.32,\n",
       "  'now': 35.02,\n",
       "  'high': 35.68,\n",
       "  'low': 34.69,\n",
       "  'buy': 35.01,\n",
       "  'sell': 35.02,\n",
       "  'turnover': 4470101,\n",
       "  'volume': 156794409.92,\n",
       "  'bid1_volume': 2000,\n",
       "  'bid1': 35.01,\n",
       "  'bid2_volume': 5300,\n",
       "  'bid2': 35.0,\n",
       "  'bid3_volume': 3100,\n",
       "  'bid3': 34.99,\n",
       "  'bid4_volume': 3300,\n",
       "  'bid4': 34.98,\n",
       "  'bid5_volume': 6500,\n",
       "  'bid5': 34.97,\n",
       "  'ask1_volume': 1700,\n",
       "  'ask1': 35.02,\n",
       "  'ask2_volume': 2400,\n",
       "  'ask2': 35.03,\n",
       "  'ask3_volume': 8100,\n",
       "  'ask3': 35.05,\n",
       "  'ask4_volume': 1500,\n",
       "  'ask4': 35.06,\n",
       "  'ask5_volume': 1400,\n",
       "  'ask5': 35.07,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000875': {'name': '吉电股份',\n",
       "  'open': 5.39,\n",
       "  'close': 5.32,\n",
       "  'now': 5.32,\n",
       "  'high': 5.4,\n",
       "  'low': 5.25,\n",
       "  'buy': 5.32,\n",
       "  'sell': 5.33,\n",
       "  'turnover': 34337669,\n",
       "  'volume': 182363773.82,\n",
       "  'bid1_volume': 2800,\n",
       "  'bid1': 5.32,\n",
       "  'bid2_volume': 118050,\n",
       "  'bid2': 5.31,\n",
       "  'bid3_volume': 305700,\n",
       "  'bid3': 5.3,\n",
       "  'bid4_volume': 435700,\n",
       "  'bid4': 5.29,\n",
       "  'bid5_volume': 342800,\n",
       "  'bid5': 5.28,\n",
       "  'ask1_volume': 255492,\n",
       "  'ask1': 5.33,\n",
       "  'ask2_volume': 340400,\n",
       "  'ask2': 5.34,\n",
       "  'ask3_volume': 275600,\n",
       "  'ask3': 5.35,\n",
       "  'ask4_volume': 280500,\n",
       "  'ask4': 5.36,\n",
       "  'ask5_volume': 315100,\n",
       "  'ask5': 5.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000876': {'name': '新希望',\n",
       "  'open': 12.42,\n",
       "  'close': 12.37,\n",
       "  'now': 12.3,\n",
       "  'high': 12.53,\n",
       "  'low': 12.22,\n",
       "  'buy': 12.29,\n",
       "  'sell': 12.3,\n",
       "  'turnover': 30714343,\n",
       "  'volume': 379551379.16,\n",
       "  'bid1_volume': 138450,\n",
       "  'bid1': 12.29,\n",
       "  'bid2_volume': 122350,\n",
       "  'bid2': 12.28,\n",
       "  'bid3_volume': 107200,\n",
       "  'bid3': 12.27,\n",
       "  'bid4_volume': 111400,\n",
       "  'bid4': 12.26,\n",
       "  'bid5_volume': 215300,\n",
       "  'bid5': 12.25,\n",
       "  'ask1_volume': 2000,\n",
       "  'ask1': 12.3,\n",
       "  'ask2_volume': 51357,\n",
       "  'ask2': 12.31,\n",
       "  'ask3_volume': 66500,\n",
       "  'ask3': 12.32,\n",
       "  'ask4_volume': 56000,\n",
       "  'ask4': 12.33,\n",
       "  'ask5_volume': 61900,\n",
       "  'ask5': 12.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000877': {'name': '天山股份',\n",
       "  'open': 13.35,\n",
       "  'close': 13.27,\n",
       "  'now': 13.42,\n",
       "  'high': 13.7,\n",
       "  'low': 13.35,\n",
       "  'buy': 13.41,\n",
       "  'sell': 13.42,\n",
       "  'turnover': 14428336,\n",
       "  'volume': 194990377.14,\n",
       "  'bid1_volume': 66289,\n",
       "  'bid1': 13.41,\n",
       "  'bid2_volume': 183700,\n",
       "  'bid2': 13.4,\n",
       "  'bid3_volume': 42600,\n",
       "  'bid3': 13.39,\n",
       "  'bid4_volume': 68675,\n",
       "  'bid4': 13.38,\n",
       "  'bid5_volume': 11800,\n",
       "  'bid5': 13.37,\n",
       "  'ask1_volume': 51659,\n",
       "  'ask1': 13.42,\n",
       "  'ask2_volume': 71500,\n",
       "  'ask2': 13.43,\n",
       "  'ask3_volume': 20641,\n",
       "  'ask3': 13.44,\n",
       "  'ask4_volume': 36500,\n",
       "  'ask4': 13.45,\n",
       "  'ask5_volume': 45300,\n",
       "  'ask5': 13.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000878': {'name': '云南铜业',\n",
       "  'open': 13.08,\n",
       "  'close': 13.04,\n",
       "  'now': 13.27,\n",
       "  'high': 13.32,\n",
       "  'low': 13.04,\n",
       "  'buy': 13.26,\n",
       "  'sell': 13.27,\n",
       "  'turnover': 21741327,\n",
       "  'volume': 287656840.31,\n",
       "  'bid1_volume': 41199,\n",
       "  'bid1': 13.26,\n",
       "  'bid2_volume': 69400,\n",
       "  'bid2': 13.25,\n",
       "  'bid3_volume': 60700,\n",
       "  'bid3': 13.24,\n",
       "  'bid4_volume': 125800,\n",
       "  'bid4': 13.23,\n",
       "  'bid5_volume': 79300,\n",
       "  'bid5': 13.22,\n",
       "  'ask1_volume': 98300,\n",
       "  'ask1': 13.27,\n",
       "  'ask2_volume': 144600,\n",
       "  'ask2': 13.28,\n",
       "  'ask3_volume': 165000,\n",
       "  'ask3': 13.29,\n",
       "  'ask4_volume': 432000,\n",
       "  'ask4': 13.3,\n",
       "  'ask5_volume': 140900,\n",
       "  'ask5': 13.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000880': {'name': '潍柴重机',\n",
       "  'open': 7.42,\n",
       "  'close': 7.42,\n",
       "  'now': 7.39,\n",
       "  'high': 7.49,\n",
       "  'low': 7.38,\n",
       "  'buy': 7.39,\n",
       "  'sell': 7.4,\n",
       "  'turnover': 795701,\n",
       "  'volume': 5900936.59,\n",
       "  'bid1_volume': 79,\n",
       "  'bid1': 7.39,\n",
       "  'bid2_volume': 10500,\n",
       "  'bid2': 7.38,\n",
       "  'bid3_volume': 9500,\n",
       "  'bid3': 7.37,\n",
       "  'bid4_volume': 9700,\n",
       "  'bid4': 7.36,\n",
       "  'bid5_volume': 16500,\n",
       "  'bid5': 7.35,\n",
       "  'ask1_volume': 18700,\n",
       "  'ask1': 7.4,\n",
       "  'ask2_volume': 400,\n",
       "  'ask2': 7.41,\n",
       "  'ask3_volume': 5100,\n",
       "  'ask3': 7.42,\n",
       "  'ask4_volume': 50120,\n",
       "  'ask4': 7.43,\n",
       "  'ask5_volume': 2300,\n",
       "  'ask5': 7.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000881': {'name': '中广核技',\n",
       "  'open': 9.95,\n",
       "  'close': 9.89,\n",
       "  'now': 10.12,\n",
       "  'high': 10.24,\n",
       "  'low': 9.91,\n",
       "  'buy': 10.11,\n",
       "  'sell': 10.12,\n",
       "  'turnover': 5305000,\n",
       "  'volume': 53485133.0,\n",
       "  'bid1_volume': 14100,\n",
       "  'bid1': 10.11,\n",
       "  'bid2_volume': 38000,\n",
       "  'bid2': 10.1,\n",
       "  'bid3_volume': 15100,\n",
       "  'bid3': 10.09,\n",
       "  'bid4_volume': 38300,\n",
       "  'bid4': 10.08,\n",
       "  'bid5_volume': 6900,\n",
       "  'bid5': 10.07,\n",
       "  'ask1_volume': 17400,\n",
       "  'ask1': 10.12,\n",
       "  'ask2_volume': 12400,\n",
       "  'ask2': 10.13,\n",
       "  'ask3_volume': 20700,\n",
       "  'ask3': 10.14,\n",
       "  'ask4_volume': 32500,\n",
       "  'ask4': 10.15,\n",
       "  'ask5_volume': 13100,\n",
       "  'ask5': 10.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000882': {'name': '华联股份',\n",
       "  'open': 1.78,\n",
       "  'close': 1.78,\n",
       "  'now': 1.78,\n",
       "  'high': 1.78,\n",
       "  'low': 1.76,\n",
       "  'buy': 1.77,\n",
       "  'sell': 1.78,\n",
       "  'turnover': 8922176,\n",
       "  'volume': 15792628.76,\n",
       "  'bid1_volume': 123600,\n",
       "  'bid1': 1.77,\n",
       "  'bid2_volume': 1795924,\n",
       "  'bid2': 1.76,\n",
       "  'bid3_volume': 731400,\n",
       "  'bid3': 1.75,\n",
       "  'bid4_volume': 347400,\n",
       "  'bid4': 1.74,\n",
       "  'bid5_volume': 200900,\n",
       "  'bid5': 1.73,\n",
       "  'ask1_volume': 2151200,\n",
       "  'ask1': 1.78,\n",
       "  'ask2_volume': 1674700,\n",
       "  'ask2': 1.79,\n",
       "  'ask3_volume': 1599700,\n",
       "  'ask3': 1.8,\n",
       "  'ask4_volume': 451900,\n",
       "  'ask4': 1.81,\n",
       "  'ask5_volume': 712196,\n",
       "  'ask5': 1.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000883': {'name': '湖北能源',\n",
       "  'open': 4.44,\n",
       "  'close': 4.44,\n",
       "  'now': 4.42,\n",
       "  'high': 4.47,\n",
       "  'low': 4.4,\n",
       "  'buy': 4.41,\n",
       "  'sell': 4.42,\n",
       "  'turnover': 35545605,\n",
       "  'volume': 157496455.04,\n",
       "  'bid1_volume': 533900,\n",
       "  'bid1': 4.41,\n",
       "  'bid2_volume': 2154200,\n",
       "  'bid2': 4.4,\n",
       "  'bid3_volume': 588800,\n",
       "  'bid3': 4.39,\n",
       "  'bid4_volume': 534900,\n",
       "  'bid4': 4.38,\n",
       "  'bid5_volume': 279700,\n",
       "  'bid5': 4.37,\n",
       "  'ask1_volume': 386500,\n",
       "  'ask1': 4.42,\n",
       "  'ask2_volume': 496901,\n",
       "  'ask2': 4.43,\n",
       "  'ask3_volume': 345700,\n",
       "  'ask3': 4.44,\n",
       "  'ask4_volume': 832600,\n",
       "  'ask4': 4.45,\n",
       "  'ask5_volume': 431600,\n",
       "  'ask5': 4.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000885': {'name': '城发环境',\n",
       "  'open': 10.12,\n",
       "  'close': 9.74,\n",
       "  'now': 10.07,\n",
       "  'high': 10.41,\n",
       "  'low': 9.94,\n",
       "  'buy': 10.06,\n",
       "  'sell': 10.07,\n",
       "  'turnover': 19665100,\n",
       "  'volume': 200005948.66,\n",
       "  'bid1_volume': 14300,\n",
       "  'bid1': 10.06,\n",
       "  'bid2_volume': 50300,\n",
       "  'bid2': 10.05,\n",
       "  'bid3_volume': 21300,\n",
       "  'bid3': 10.04,\n",
       "  'bid4_volume': 43563,\n",
       "  'bid4': 10.03,\n",
       "  'bid5_volume': 99000,\n",
       "  'bid5': 10.02,\n",
       "  'ask1_volume': 42450,\n",
       "  'ask1': 10.07,\n",
       "  'ask2_volume': 60700,\n",
       "  'ask2': 10.08,\n",
       "  'ask3_volume': 25950,\n",
       "  'ask3': 10.09,\n",
       "  'ask4_volume': 67900,\n",
       "  'ask4': 10.1,\n",
       "  'ask5_volume': 43720,\n",
       "  'ask5': 10.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000886': {'name': '海南高速',\n",
       "  'open': 4.45,\n",
       "  'close': 4.44,\n",
       "  'now': 4.42,\n",
       "  'high': 4.47,\n",
       "  'low': 4.42,\n",
       "  'buy': 4.42,\n",
       "  'sell': 4.43,\n",
       "  'turnover': 3268400,\n",
       "  'volume': 14495169.0,\n",
       "  'bid1_volume': 257400,\n",
       "  'bid1': 4.42,\n",
       "  'bid2_volume': 138900,\n",
       "  'bid2': 4.41,\n",
       "  'bid3_volume': 169800,\n",
       "  'bid3': 4.4,\n",
       "  'bid4_volume': 78800,\n",
       "  'bid4': 4.39,\n",
       "  'bid5_volume': 98600,\n",
       "  'bid5': 4.38,\n",
       "  'ask1_volume': 30300,\n",
       "  'ask1': 4.43,\n",
       "  'ask2_volume': 209310,\n",
       "  'ask2': 4.44,\n",
       "  'ask3_volume': 163400,\n",
       "  'ask3': 4.45,\n",
       "  'ask4_volume': 122997,\n",
       "  'ask4': 4.46,\n",
       "  'ask5_volume': 257500,\n",
       "  'ask5': 4.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000887': {'name': '中鼎股份',\n",
       "  'open': 14.6,\n",
       "  'close': 14.63,\n",
       "  'now': 14.75,\n",
       "  'high': 14.95,\n",
       "  'low': 14.51,\n",
       "  'buy': 14.74,\n",
       "  'sell': 14.75,\n",
       "  'turnover': 24436281,\n",
       "  'volume': 360429253.02,\n",
       "  'bid1_volume': 28800,\n",
       "  'bid1': 14.74,\n",
       "  'bid2_volume': 31400,\n",
       "  'bid2': 14.73,\n",
       "  'bid3_volume': 18600,\n",
       "  'bid3': 14.72,\n",
       "  'bid4_volume': 60000,\n",
       "  'bid4': 14.71,\n",
       "  'bid5_volume': 56800,\n",
       "  'bid5': 14.7,\n",
       "  'ask1_volume': 24000,\n",
       "  'ask1': 14.75,\n",
       "  'ask2_volume': 69100,\n",
       "  'ask2': 14.76,\n",
       "  'ask3_volume': 72000,\n",
       "  'ask3': 14.77,\n",
       "  'ask4_volume': 70400,\n",
       "  'ask4': 14.78,\n",
       "  'ask5_volume': 19200,\n",
       "  'ask5': 14.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000888': {'name': '峨眉山Ａ',\n",
       "  'open': 6.4,\n",
       "  'close': 6.36,\n",
       "  'now': 6.37,\n",
       "  'high': 6.49,\n",
       "  'low': 6.33,\n",
       "  'buy': 6.36,\n",
       "  'sell': 6.37,\n",
       "  'turnover': 7641200,\n",
       "  'volume': 48931705.98,\n",
       "  'bid1_volume': 8900,\n",
       "  'bid1': 6.36,\n",
       "  'bid2_volume': 155200,\n",
       "  'bid2': 6.35,\n",
       "  'bid3_volume': 51500,\n",
       "  'bid3': 6.34,\n",
       "  'bid4_volume': 44100,\n",
       "  'bid4': 6.33,\n",
       "  'bid5_volume': 34500,\n",
       "  'bid5': 6.32,\n",
       "  'ask1_volume': 130800,\n",
       "  'ask1': 6.37,\n",
       "  'ask2_volume': 37500,\n",
       "  'ask2': 6.38,\n",
       "  'ask3_volume': 38200,\n",
       "  'ask3': 6.39,\n",
       "  'ask4_volume': 86100,\n",
       "  'ask4': 6.4,\n",
       "  'ask5_volume': 45000,\n",
       "  'ask5': 6.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000889': {'name': '中嘉博创',\n",
       "  'open': 3.54,\n",
       "  'close': 3.54,\n",
       "  'now': 3.57,\n",
       "  'high': 3.75,\n",
       "  'low': 3.53,\n",
       "  'buy': 3.56,\n",
       "  'sell': 3.57,\n",
       "  'turnover': 23370236,\n",
       "  'volume': 84541703.36,\n",
       "  'bid1_volume': 407484,\n",
       "  'bid1': 3.56,\n",
       "  'bid2_volume': 399300,\n",
       "  'bid2': 3.55,\n",
       "  'bid3_volume': 206700,\n",
       "  'bid3': 3.54,\n",
       "  'bid4_volume': 204700,\n",
       "  'bid4': 3.53,\n",
       "  'bid5_volume': 66100,\n",
       "  'bid5': 3.52,\n",
       "  'ask1_volume': 57379,\n",
       "  'ask1': 3.57,\n",
       "  'ask2_volume': 157940,\n",
       "  'ask2': 3.58,\n",
       "  'ask3_volume': 167500,\n",
       "  'ask3': 3.59,\n",
       "  'ask4_volume': 186100,\n",
       "  'ask4': 3.6,\n",
       "  'ask5_volume': 211400,\n",
       "  'ask5': 3.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000890': {'name': '法尔胜',\n",
       "  'open': 5.18,\n",
       "  'close': 5.22,\n",
       "  'now': 5.41,\n",
       "  'high': 5.55,\n",
       "  'low': 5.18,\n",
       "  'buy': 5.4,\n",
       "  'sell': 5.41,\n",
       "  'turnover': 3291447,\n",
       "  'volume': 17660295.73,\n",
       "  'bid1_volume': 9254,\n",
       "  'bid1': 5.4,\n",
       "  'bid2_volume': 12900,\n",
       "  'bid2': 5.39,\n",
       "  'bid3_volume': 85800,\n",
       "  'bid3': 5.38,\n",
       "  'bid4_volume': 4900,\n",
       "  'bid4': 5.36,\n",
       "  'bid5_volume': 5900,\n",
       "  'bid5': 5.35,\n",
       "  'ask1_volume': 27200,\n",
       "  'ask1': 5.41,\n",
       "  'ask2_volume': 3700,\n",
       "  'ask2': 5.42,\n",
       "  'ask3_volume': 11800,\n",
       "  'ask3': 5.43,\n",
       "  'ask4_volume': 7100,\n",
       "  'ask4': 5.44,\n",
       "  'ask5_volume': 53200,\n",
       "  'ask5': 5.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000892': {'name': '欢瑞世纪',\n",
       "  'open': 2.76,\n",
       "  'close': 2.75,\n",
       "  'now': 2.83,\n",
       "  'high': 2.86,\n",
       "  'low': 2.74,\n",
       "  'buy': 2.82,\n",
       "  'sell': 2.83,\n",
       "  'turnover': 9311100,\n",
       "  'volume': 26225120.99,\n",
       "  'bid1_volume': 23900,\n",
       "  'bid1': 2.82,\n",
       "  'bid2_volume': 216500,\n",
       "  'bid2': 2.81,\n",
       "  'bid3_volume': 79700,\n",
       "  'bid3': 2.8,\n",
       "  'bid4_volume': 82700,\n",
       "  'bid4': 2.79,\n",
       "  'bid5_volume': 168200,\n",
       "  'bid5': 2.78,\n",
       "  'ask1_volume': 287600,\n",
       "  'ask1': 2.83,\n",
       "  'ask2_volume': 220700,\n",
       "  'ask2': 2.84,\n",
       "  'ask3_volume': 396100,\n",
       "  'ask3': 2.85,\n",
       "  'ask4_volume': 508601,\n",
       "  'ask4': 2.86,\n",
       "  'ask5_volume': 138000,\n",
       "  'ask5': 2.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000893': {'name': '亚钾国际',\n",
       "  'open': 20.4,\n",
       "  'close': 21.04,\n",
       "  'now': 20.93,\n",
       "  'high': 21.7,\n",
       "  'low': 20.35,\n",
       "  'buy': 20.93,\n",
       "  'sell': 20.95,\n",
       "  'turnover': 16666976,\n",
       "  'volume': 350958007.86,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 20.93,\n",
       "  'bid2_volume': 5100,\n",
       "  'bid2': 20.92,\n",
       "  'bid3_volume': 8600,\n",
       "  'bid3': 20.91,\n",
       "  'bid4_volume': 13100,\n",
       "  'bid4': 20.9,\n",
       "  'bid5_volume': 4000,\n",
       "  'bid5': 20.89,\n",
       "  'ask1_volume': 4200,\n",
       "  'ask1': 20.95,\n",
       "  'ask2_volume': 11700,\n",
       "  'ask2': 20.96,\n",
       "  'ask3_volume': 4000,\n",
       "  'ask3': 20.98,\n",
       "  'ask4_volume': 30900,\n",
       "  'ask4': 21.0,\n",
       "  'ask5_volume': 11400,\n",
       "  'ask5': 21.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000895': {'name': '双汇发展',\n",
       "  'open': 29.25,\n",
       "  'close': 29.1,\n",
       "  'now': 28.0,\n",
       "  'high': 29.29,\n",
       "  'low': 28.0,\n",
       "  'buy': 28.0,\n",
       "  'sell': 28.01,\n",
       "  'turnover': 28588656,\n",
       "  'volume': 810125961.61,\n",
       "  'bid1_volume': 1091937,\n",
       "  'bid1': 28.0,\n",
       "  'bid2_volume': 58100,\n",
       "  'bid2': 27.99,\n",
       "  'bid3_volume': 113600,\n",
       "  'bid3': 27.98,\n",
       "  'bid4_volume': 43700,\n",
       "  'bid4': 27.97,\n",
       "  'bid5_volume': 23700,\n",
       "  'bid5': 27.96,\n",
       "  'ask1_volume': 37600,\n",
       "  'ask1': 28.01,\n",
       "  'ask2_volume': 43631,\n",
       "  'ask2': 28.02,\n",
       "  'ask3_volume': 1300,\n",
       "  'ask3': 28.03,\n",
       "  'ask4_volume': 4500,\n",
       "  'ask4': 28.04,\n",
       "  'ask5_volume': 10800,\n",
       "  'ask5': 28.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000897': {'name': '津滨发展',\n",
       "  'open': 1.99,\n",
       "  'close': 1.99,\n",
       "  'now': 2.0,\n",
       "  'high': 2.01,\n",
       "  'low': 1.99,\n",
       "  'buy': 1.99,\n",
       "  'sell': 2.0,\n",
       "  'turnover': 3832508,\n",
       "  'volume': 7664460.92,\n",
       "  'bid1_volume': 1243192,\n",
       "  'bid1': 1.99,\n",
       "  'bid2_volume': 582500,\n",
       "  'bid2': 1.98,\n",
       "  'bid3_volume': 155400,\n",
       "  'bid3': 1.97,\n",
       "  'bid4_volume': 422900,\n",
       "  'bid4': 1.96,\n",
       "  'bid5_volume': 95700,\n",
       "  'bid5': 1.95,\n",
       "  'ask1_volume': 404357,\n",
       "  'ask1': 2.0,\n",
       "  'ask2_volume': 870718,\n",
       "  'ask2': 2.01,\n",
       "  'ask3_volume': 415880,\n",
       "  'ask3': 2.02,\n",
       "  'ask4_volume': 315300,\n",
       "  'ask4': 2.03,\n",
       "  'ask5_volume': 234700,\n",
       "  'ask5': 2.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000898': {'name': '鞍钢股份',\n",
       "  'open': 4.55,\n",
       "  'close': 4.53,\n",
       "  'now': 4.57,\n",
       "  'high': 4.59,\n",
       "  'low': 4.48,\n",
       "  'buy': 4.56,\n",
       "  'sell': 4.57,\n",
       "  'turnover': 52793454,\n",
       "  'volume': 239937769.76,\n",
       "  'bid1_volume': 48000,\n",
       "  'bid1': 4.56,\n",
       "  'bid2_volume': 147600,\n",
       "  'bid2': 4.55,\n",
       "  'bid3_volume': 229180,\n",
       "  'bid3': 4.54,\n",
       "  'bid4_volume': 617800,\n",
       "  'bid4': 4.53,\n",
       "  'bid5_volume': 87400,\n",
       "  'bid5': 4.52,\n",
       "  'ask1_volume': 412925,\n",
       "  'ask1': 4.57,\n",
       "  'ask2_volume': 984604,\n",
       "  'ask2': 4.58,\n",
       "  'ask3_volume': 341400,\n",
       "  'ask3': 4.59,\n",
       "  'ask4_volume': 655050,\n",
       "  'ask4': 4.6,\n",
       "  'ask5_volume': 56460,\n",
       "  'ask5': 4.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000899': {'name': '赣能股份',\n",
       "  'open': 4.77,\n",
       "  'close': 4.76,\n",
       "  'now': 4.77,\n",
       "  'high': 4.8,\n",
       "  'low': 4.76,\n",
       "  'buy': 4.77,\n",
       "  'sell': 4.78,\n",
       "  'turnover': 2916651,\n",
       "  'volume': 13929287.76,\n",
       "  'bid1_volume': 40900,\n",
       "  'bid1': 4.77,\n",
       "  'bid2_volume': 204600,\n",
       "  'bid2': 4.76,\n",
       "  'bid3_volume': 136900,\n",
       "  'bid3': 4.75,\n",
       "  'bid4_volume': 123000,\n",
       "  'bid4': 4.74,\n",
       "  'bid5_volume': 50600,\n",
       "  'bid5': 4.73,\n",
       "  'ask1_volume': 118100,\n",
       "  'ask1': 4.78,\n",
       "  'ask2_volume': 104300,\n",
       "  'ask2': 4.79,\n",
       "  'ask3_volume': 138700,\n",
       "  'ask3': 4.8,\n",
       "  'ask4_volume': 29800,\n",
       "  'ask4': 4.81,\n",
       "  'ask5_volume': 18900,\n",
       "  'ask5': 4.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000900': {'name': '现代投资',\n",
       "  'open': 4.11,\n",
       "  'close': 4.11,\n",
       "  'now': 4.12,\n",
       "  'high': 4.13,\n",
       "  'low': 4.1,\n",
       "  'buy': 4.12,\n",
       "  'sell': 4.13,\n",
       "  'turnover': 2727471,\n",
       "  'volume': 11226962.23,\n",
       "  'bid1_volume': 170500,\n",
       "  'bid1': 4.12,\n",
       "  'bid2_volume': 152700,\n",
       "  'bid2': 4.11,\n",
       "  'bid3_volume': 140900,\n",
       "  'bid3': 4.1,\n",
       "  'bid4_volume': 100900,\n",
       "  'bid4': 4.09,\n",
       "  'bid5_volume': 90900,\n",
       "  'bid5': 4.08,\n",
       "  'ask1_volume': 131805,\n",
       "  'ask1': 4.13,\n",
       "  'ask2_volume': 355300,\n",
       "  'ask2': 4.14,\n",
       "  'ask3_volume': 233016,\n",
       "  'ask3': 4.15,\n",
       "  'ask4_volume': 319989,\n",
       "  'ask4': 4.16,\n",
       "  'ask5_volume': 150245,\n",
       "  'ask5': 4.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:18'},\n",
       " 'sz000901': {'name': '航天科技',\n",
       "  'open': 8.64,\n",
       "  'close': 8.65,\n",
       "  'now': 8.68,\n",
       "  'high': 8.73,\n",
       "  'low': 8.61,\n",
       "  'buy': 8.67,\n",
       "  'sell': 8.68,\n",
       "  'turnover': 11282713,\n",
       "  'volume': 97738462.3,\n",
       "  'bid1_volume': 16900,\n",
       "  'bid1': 8.67,\n",
       "  'bid2_volume': 122239,\n",
       "  'bid2': 8.66,\n",
       "  'bid3_volume': 90670,\n",
       "  'bid3': 8.65,\n",
       "  'bid4_volume': 116500,\n",
       "  'bid4': 8.64,\n",
       "  'bid5_volume': 48400,\n",
       "  'bid5': 8.63,\n",
       "  'ask1_volume': 17809,\n",
       "  'ask1': 8.68,\n",
       "  'ask2_volume': 156169,\n",
       "  'ask2': 8.69,\n",
       "  'ask3_volume': 182034,\n",
       "  'ask3': 8.7,\n",
       "  'ask4_volume': 79100,\n",
       "  'ask4': 8.71,\n",
       "  'ask5_volume': 180100,\n",
       "  'ask5': 8.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000902': {'name': '新洋丰',\n",
       "  'open': 19.37,\n",
       "  'close': 19.37,\n",
       "  'now': 19.66,\n",
       "  'high': 19.94,\n",
       "  'low': 19.0,\n",
       "  'buy': 19.66,\n",
       "  'sell': 19.67,\n",
       "  'turnover': 41182102,\n",
       "  'volume': 800188383.15,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 19.66,\n",
       "  'bid2_volume': 12600,\n",
       "  'bid2': 19.65,\n",
       "  'bid3_volume': 47500,\n",
       "  'bid3': 19.64,\n",
       "  'bid4_volume': 60400,\n",
       "  'bid4': 19.63,\n",
       "  'bid5_volume': 38200,\n",
       "  'bid5': 19.62,\n",
       "  'ask1_volume': 7100,\n",
       "  'ask1': 19.67,\n",
       "  'ask2_volume': 300,\n",
       "  'ask2': 19.69,\n",
       "  'ask3_volume': 29800,\n",
       "  'ask3': 19.72,\n",
       "  'ask4_volume': 4900,\n",
       "  'ask4': 19.73,\n",
       "  'ask5_volume': 7500,\n",
       "  'ask5': 19.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000903': {'name': '云内动力',\n",
       "  'open': 3.7,\n",
       "  'close': 3.69,\n",
       "  'now': 3.7,\n",
       "  'high': 3.73,\n",
       "  'low': 3.68,\n",
       "  'buy': 3.69,\n",
       "  'sell': 3.7,\n",
       "  'turnover': 17482606,\n",
       "  'volume': 64629006.7,\n",
       "  'bid1_volume': 399300,\n",
       "  'bid1': 3.69,\n",
       "  'bid2_volume': 996175,\n",
       "  'bid2': 3.68,\n",
       "  'bid3_volume': 299800,\n",
       "  'bid3': 3.67,\n",
       "  'bid4_volume': 212900,\n",
       "  'bid4': 3.66,\n",
       "  'bid5_volume': 331600,\n",
       "  'bid5': 3.65,\n",
       "  'ask1_volume': 489100,\n",
       "  'ask1': 3.7,\n",
       "  'ask2_volume': 380200,\n",
       "  'ask2': 3.71,\n",
       "  'ask3_volume': 536500,\n",
       "  'ask3': 3.72,\n",
       "  'ask4_volume': 415100,\n",
       "  'ask4': 3.73,\n",
       "  'ask5_volume': 304500,\n",
       "  'ask5': 3.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000905': {'name': '厦门港务',\n",
       "  'open': 6.59,\n",
       "  'close': 6.57,\n",
       "  'now': 6.56,\n",
       "  'high': 6.61,\n",
       "  'low': 6.52,\n",
       "  'buy': 6.56,\n",
       "  'sell': 6.57,\n",
       "  'turnover': 1721079,\n",
       "  'volume': 11299766.44,\n",
       "  'bid1_volume': 97431,\n",
       "  'bid1': 6.56,\n",
       "  'bid2_volume': 44000,\n",
       "  'bid2': 6.55,\n",
       "  'bid3_volume': 32000,\n",
       "  'bid3': 6.54,\n",
       "  'bid4_volume': 33600,\n",
       "  'bid4': 6.53,\n",
       "  'bid5_volume': 96900,\n",
       "  'bid5': 6.52,\n",
       "  'ask1_volume': 21200,\n",
       "  'ask1': 6.57,\n",
       "  'ask2_volume': 59600,\n",
       "  'ask2': 6.58,\n",
       "  'ask3_volume': 57900,\n",
       "  'ask3': 6.59,\n",
       "  'ask4_volume': 96300,\n",
       "  'ask4': 6.6,\n",
       "  'ask5_volume': 37800,\n",
       "  'ask5': 6.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:12'},\n",
       " 'sz000906': {'name': '浙商中拓',\n",
       "  'open': 11.95,\n",
       "  'close': 11.97,\n",
       "  'now': 11.74,\n",
       "  'high': 12.17,\n",
       "  'low': 11.48,\n",
       "  'buy': 11.73,\n",
       "  'sell': 11.75,\n",
       "  'turnover': 8317129,\n",
       "  'volume': 97719907.19,\n",
       "  'bid1_volume': 2400,\n",
       "  'bid1': 11.73,\n",
       "  'bid2_volume': 25200,\n",
       "  'bid2': 11.72,\n",
       "  'bid3_volume': 187500,\n",
       "  'bid3': 11.71,\n",
       "  'bid4_volume': 1500,\n",
       "  'bid4': 11.7,\n",
       "  'bid5_volume': 2600,\n",
       "  'bid5': 11.69,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 11.75,\n",
       "  'ask2_volume': 3900,\n",
       "  'ask2': 11.76,\n",
       "  'ask3_volume': 7000,\n",
       "  'ask3': 11.77,\n",
       "  'ask4_volume': 4800,\n",
       "  'ask4': 11.78,\n",
       "  'ask5_volume': 3300,\n",
       "  'ask5': 11.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000908': {'name': '景峰医药',\n",
       "  'open': 5.25,\n",
       "  'close': 5.17,\n",
       "  'now': 5.17,\n",
       "  'high': 5.36,\n",
       "  'low': 5.11,\n",
       "  'buy': 5.16,\n",
       "  'sell': 5.17,\n",
       "  'turnover': 87464201,\n",
       "  'volume': 456541257.78,\n",
       "  'bid1_volume': 70000,\n",
       "  'bid1': 5.16,\n",
       "  'bid2_volume': 662000,\n",
       "  'bid2': 5.15,\n",
       "  'bid3_volume': 152200,\n",
       "  'bid3': 5.14,\n",
       "  'bid4_volume': 251000,\n",
       "  'bid4': 5.13,\n",
       "  'bid5_volume': 258800,\n",
       "  'bid5': 5.12,\n",
       "  'ask1_volume': 1069400,\n",
       "  'ask1': 5.17,\n",
       "  'ask2_volume': 552000,\n",
       "  'ask2': 5.18,\n",
       "  'ask3_volume': 512600,\n",
       "  'ask3': 5.19,\n",
       "  'ask4_volume': 900700,\n",
       "  'ask4': 5.2,\n",
       "  'ask5_volume': 254210,\n",
       "  'ask5': 5.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000909': {'name': '数源科技',\n",
       "  'open': 6.84,\n",
       "  'close': 6.82,\n",
       "  'now': 6.84,\n",
       "  'high': 6.88,\n",
       "  'low': 6.82,\n",
       "  'buy': 6.84,\n",
       "  'sell': 6.85,\n",
       "  'turnover': 1776805,\n",
       "  'volume': 12160425.1,\n",
       "  'bid1_volume': 6400,\n",
       "  'bid1': 6.84,\n",
       "  'bid2_volume': 22900,\n",
       "  'bid2': 6.83,\n",
       "  'bid3_volume': 77000,\n",
       "  'bid3': 6.82,\n",
       "  'bid4_volume': 59600,\n",
       "  'bid4': 6.81,\n",
       "  'bid5_volume': 19500,\n",
       "  'bid5': 6.8,\n",
       "  'ask1_volume': 25600,\n",
       "  'ask1': 6.85,\n",
       "  'ask2_volume': 52500,\n",
       "  'ask2': 6.86,\n",
       "  'ask3_volume': 47800,\n",
       "  'ask3': 6.87,\n",
       "  'ask4_volume': 113900,\n",
       "  'ask4': 6.88,\n",
       "  'ask5_volume': 66000,\n",
       "  'ask5': 6.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000910': {'name': '大亚圣象',\n",
       "  'open': 13.06,\n",
       "  'close': 13.13,\n",
       "  'now': 12.76,\n",
       "  'high': 13.17,\n",
       "  'low': 12.71,\n",
       "  'buy': 12.76,\n",
       "  'sell': 12.77,\n",
       "  'turnover': 7804082,\n",
       "  'volume': 100750206.59,\n",
       "  'bid1_volume': 500,\n",
       "  'bid1': 12.76,\n",
       "  'bid2_volume': 26100,\n",
       "  'bid2': 12.75,\n",
       "  'bid3_volume': 29000,\n",
       "  'bid3': 12.74,\n",
       "  'bid4_volume': 23800,\n",
       "  'bid4': 12.73,\n",
       "  'bid5_volume': 23600,\n",
       "  'bid5': 12.72,\n",
       "  'ask1_volume': 58100,\n",
       "  'ask1': 12.77,\n",
       "  'ask2_volume': 141985,\n",
       "  'ask2': 12.78,\n",
       "  'ask3_volume': 1700,\n",
       "  'ask3': 12.79,\n",
       "  'ask4_volume': 43400,\n",
       "  'ask4': 12.8,\n",
       "  'ask5_volume': 53700,\n",
       "  'ask5': 12.81,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000911': {'name': '南宁糖业',\n",
       "  'open': 9.26,\n",
       "  'close': 9.25,\n",
       "  'now': 9.19,\n",
       "  'high': 9.38,\n",
       "  'low': 9.09,\n",
       "  'buy': 9.19,\n",
       "  'sell': 9.2,\n",
       "  'turnover': 4846243,\n",
       "  'volume': 44530933.11,\n",
       "  'bid1_volume': 22659,\n",
       "  'bid1': 9.19,\n",
       "  'bid2_volume': 2700,\n",
       "  'bid2': 9.18,\n",
       "  'bid3_volume': 4000,\n",
       "  'bid3': 9.17,\n",
       "  'bid4_volume': 11300,\n",
       "  'bid4': 9.16,\n",
       "  'bid5_volume': 12800,\n",
       "  'bid5': 9.15,\n",
       "  'ask1_volume': 13900,\n",
       "  'ask1': 9.2,\n",
       "  'ask2_volume': 16703,\n",
       "  'ask2': 9.21,\n",
       "  'ask3_volume': 22300,\n",
       "  'ask3': 9.22,\n",
       "  'ask4_volume': 16800,\n",
       "  'ask4': 9.23,\n",
       "  'ask5_volume': 500,\n",
       "  'ask5': 9.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000912': {'name': '泸天化',\n",
       "  'open': 4.71,\n",
       "  'close': 4.71,\n",
       "  'now': 4.7,\n",
       "  'high': 4.74,\n",
       "  'low': 4.59,\n",
       "  'buy': 4.69,\n",
       "  'sell': 4.7,\n",
       "  'turnover': 20016981,\n",
       "  'volume': 93529478.95,\n",
       "  'bid1_volume': 169899,\n",
       "  'bid1': 4.69,\n",
       "  'bid2_volume': 99000,\n",
       "  'bid2': 4.68,\n",
       "  'bid3_volume': 270900,\n",
       "  'bid3': 4.67,\n",
       "  'bid4_volume': 134400,\n",
       "  'bid4': 4.66,\n",
       "  'bid5_volume': 28900,\n",
       "  'bid5': 4.65,\n",
       "  'ask1_volume': 4900,\n",
       "  'ask1': 4.7,\n",
       "  'ask2_volume': 490100,\n",
       "  'ask2': 4.71,\n",
       "  'ask3_volume': 160800,\n",
       "  'ask3': 4.72,\n",
       "  'ask4_volume': 124600,\n",
       "  'ask4': 4.73,\n",
       "  'ask5_volume': 105700,\n",
       "  'ask5': 4.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000913': {'name': '钱江摩托',\n",
       "  'open': 15.59,\n",
       "  'close': 15.51,\n",
       "  'now': 15.85,\n",
       "  'high': 16.13,\n",
       "  'low': 15.56,\n",
       "  'buy': 15.85,\n",
       "  'sell': 15.86,\n",
       "  'turnover': 5561319,\n",
       "  'volume': 88455295.2,\n",
       "  'bid1_volume': 3700,\n",
       "  'bid1': 15.85,\n",
       "  'bid2_volume': 3200,\n",
       "  'bid2': 15.84,\n",
       "  'bid3_volume': 2300,\n",
       "  'bid3': 15.83,\n",
       "  'bid4_volume': 6700,\n",
       "  'bid4': 15.82,\n",
       "  'bid5_volume': 12300,\n",
       "  'bid5': 15.81,\n",
       "  'ask1_volume': 3000,\n",
       "  'ask1': 15.86,\n",
       "  'ask2_volume': 17100,\n",
       "  'ask2': 15.87,\n",
       "  'ask3_volume': 8300,\n",
       "  'ask3': 15.88,\n",
       "  'ask4_volume': 17900,\n",
       "  'ask4': 15.89,\n",
       "  'ask5_volume': 34100,\n",
       "  'ask5': 15.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000915': {'name': '华特达因',\n",
       "  'open': 29.16,\n",
       "  'close': 28.69,\n",
       "  'now': 29.33,\n",
       "  'high': 29.85,\n",
       "  'low': 29.01,\n",
       "  'buy': 29.32,\n",
       "  'sell': 29.33,\n",
       "  'turnover': 6356608,\n",
       "  'volume': 187190358.32,\n",
       "  'bid1_volume': 4800,\n",
       "  'bid1': 29.32,\n",
       "  'bid2_volume': 21000,\n",
       "  'bid2': 29.31,\n",
       "  'bid3_volume': 2100,\n",
       "  'bid3': 29.3,\n",
       "  'bid4_volume': 7200,\n",
       "  'bid4': 29.29,\n",
       "  'bid5_volume': 1000,\n",
       "  'bid5': 29.28,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 29.33,\n",
       "  'ask2_volume': 1700,\n",
       "  'ask2': 29.35,\n",
       "  'ask3_volume': 1600,\n",
       "  'ask3': 29.36,\n",
       "  'ask4_volume': 1400,\n",
       "  'ask4': 29.37,\n",
       "  'ask5_volume': 1800,\n",
       "  'ask5': 29.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000916': {'name': '华北高速',\n",
       "  'open': 0.0,\n",
       "  'close': 8.82,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2017-12-22',\n",
       "  'time': '16:35:03'},\n",
       " 'sz000917': {'name': '电广传媒',\n",
       "  'open': 5.51,\n",
       "  'close': 5.49,\n",
       "  'now': 5.9,\n",
       "  'high': 5.97,\n",
       "  'low': 5.44,\n",
       "  'buy': 5.9,\n",
       "  'sell': 5.91,\n",
       "  'turnover': 37967594,\n",
       "  'volume': 218132709.79,\n",
       "  'bid1_volume': 126800,\n",
       "  'bid1': 5.9,\n",
       "  'bid2_volume': 207200,\n",
       "  'bid2': 5.89,\n",
       "  'bid3_volume': 82100,\n",
       "  'bid3': 5.88,\n",
       "  'bid4_volume': 82500,\n",
       "  'bid4': 5.87,\n",
       "  'bid5_volume': 99700,\n",
       "  'bid5': 5.86,\n",
       "  'ask1_volume': 256600,\n",
       "  'ask1': 5.91,\n",
       "  'ask2_volume': 179300,\n",
       "  'ask2': 5.92,\n",
       "  'ask3_volume': 123700,\n",
       "  'ask3': 5.93,\n",
       "  'ask4_volume': 132100,\n",
       "  'ask4': 5.94,\n",
       "  'ask5_volume': 241600,\n",
       "  'ask5': 5.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000918': {'name': '嘉凯城',\n",
       "  'open': 4.0,\n",
       "  'close': 4.0,\n",
       "  'now': 4.07,\n",
       "  'high': 4.16,\n",
       "  'low': 4.0,\n",
       "  'buy': 4.07,\n",
       "  'sell': 4.08,\n",
       "  'turnover': 18559233,\n",
       "  'volume': 75593400.66,\n",
       "  'bid1_volume': 1800,\n",
       "  'bid1': 4.07,\n",
       "  'bid2_volume': 124200,\n",
       "  'bid2': 4.06,\n",
       "  'bid3_volume': 104500,\n",
       "  'bid3': 4.05,\n",
       "  'bid4_volume': 155200,\n",
       "  'bid4': 4.04,\n",
       "  'bid5_volume': 207600,\n",
       "  'bid5': 4.03,\n",
       "  'ask1_volume': 126000,\n",
       "  'ask1': 4.08,\n",
       "  'ask2_volume': 38100,\n",
       "  'ask2': 4.09,\n",
       "  'ask3_volume': 96500,\n",
       "  'ask3': 4.1,\n",
       "  'ask4_volume': 24300,\n",
       "  'ask4': 4.11,\n",
       "  'ask5_volume': 46800,\n",
       "  'ask5': 4.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000919': {'name': '金陵药业',\n",
       "  'open': 7.35,\n",
       "  'close': 7.38,\n",
       "  'now': 7.4,\n",
       "  'high': 7.45,\n",
       "  'low': 7.3,\n",
       "  'buy': 7.39,\n",
       "  'sell': 7.4,\n",
       "  'turnover': 6620334,\n",
       "  'volume': 48739974.2,\n",
       "  'bid1_volume': 12200,\n",
       "  'bid1': 7.39,\n",
       "  'bid2_volume': 34700,\n",
       "  'bid2': 7.38,\n",
       "  'bid3_volume': 6100,\n",
       "  'bid3': 7.37,\n",
       "  'bid4_volume': 26900,\n",
       "  'bid4': 7.36,\n",
       "  'bid5_volume': 75600,\n",
       "  'bid5': 7.35,\n",
       "  'ask1_volume': 17200,\n",
       "  'ask1': 7.4,\n",
       "  'ask2_volume': 30300,\n",
       "  'ask2': 7.41,\n",
       "  'ask3_volume': 32400,\n",
       "  'ask3': 7.42,\n",
       "  'ask4_volume': 94400,\n",
       "  'ask4': 7.43,\n",
       "  'ask5_volume': 27800,\n",
       "  'ask5': 7.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000920': {'name': '南方汇通',\n",
       "  'open': 9.19,\n",
       "  'close': 9.2,\n",
       "  'now': 9.62,\n",
       "  'high': 9.91,\n",
       "  'low': 9.12,\n",
       "  'buy': 9.61,\n",
       "  'sell': 9.62,\n",
       "  'turnover': 44734469,\n",
       "  'volume': 428841889.18,\n",
       "  'bid1_volume': 63200,\n",
       "  'bid1': 9.61,\n",
       "  'bid2_volume': 131838,\n",
       "  'bid2': 9.6,\n",
       "  'bid3_volume': 65300,\n",
       "  'bid3': 9.59,\n",
       "  'bid4_volume': 79500,\n",
       "  'bid4': 9.58,\n",
       "  'bid5_volume': 45199,\n",
       "  'bid5': 9.57,\n",
       "  'ask1_volume': 38600,\n",
       "  'ask1': 9.62,\n",
       "  'ask2_volume': 158000,\n",
       "  'ask2': 9.63,\n",
       "  'ask3_volume': 51500,\n",
       "  'ask3': 9.64,\n",
       "  'ask4_volume': 60500,\n",
       "  'ask4': 9.65,\n",
       "  'ask5_volume': 16600,\n",
       "  'ask5': 9.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000921': {'name': '海信家电',\n",
       "  'open': 12.75,\n",
       "  'close': 12.76,\n",
       "  'now': 12.62,\n",
       "  'high': 12.89,\n",
       "  'low': 12.6,\n",
       "  'buy': 12.61,\n",
       "  'sell': 12.62,\n",
       "  'turnover': 4053093,\n",
       "  'volume': 51464003.36,\n",
       "  'bid1_volume': 21500,\n",
       "  'bid1': 12.61,\n",
       "  'bid2_volume': 244740,\n",
       "  'bid2': 12.6,\n",
       "  'bid3_volume': 8300,\n",
       "  'bid3': 12.59,\n",
       "  'bid4_volume': 43700,\n",
       "  'bid4': 12.58,\n",
       "  'bid5_volume': 33900,\n",
       "  'bid5': 12.57,\n",
       "  'ask1_volume': 20400,\n",
       "  'ask1': 12.62,\n",
       "  'ask2_volume': 3100,\n",
       "  'ask2': 12.63,\n",
       "  'ask3_volume': 4900,\n",
       "  'ask3': 12.64,\n",
       "  'ask4_volume': 11400,\n",
       "  'ask4': 12.65,\n",
       "  'ask5_volume': 16900,\n",
       "  'ask5': 12.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000922': {'name': '佳电股份',\n",
       "  'open': 6.91,\n",
       "  'close': 6.89,\n",
       "  'now': 6.87,\n",
       "  'high': 6.94,\n",
       "  'low': 6.81,\n",
       "  'buy': 6.87,\n",
       "  'sell': 6.88,\n",
       "  'turnover': 2784480,\n",
       "  'volume': 19146929.15,\n",
       "  'bid1_volume': 7200,\n",
       "  'bid1': 6.87,\n",
       "  'bid2_volume': 49300,\n",
       "  'bid2': 6.86,\n",
       "  'bid3_volume': 67980,\n",
       "  'bid3': 6.85,\n",
       "  'bid4_volume': 53260,\n",
       "  'bid4': 6.84,\n",
       "  'bid5_volume': 46400,\n",
       "  'bid5': 6.83,\n",
       "  'ask1_volume': 53800,\n",
       "  'ask1': 6.88,\n",
       "  'ask2_volume': 36980,\n",
       "  'ask2': 6.89,\n",
       "  'ask3_volume': 47200,\n",
       "  'ask3': 6.9,\n",
       "  'ask4_volume': 125060,\n",
       "  'ask4': 6.91,\n",
       "  'ask5_volume': 22400,\n",
       "  'ask5': 6.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz000923': {'name': '河钢资源',\n",
       "  'open': 20.18,\n",
       "  'close': 20.07,\n",
       "  'now': 20.09,\n",
       "  'high': 20.47,\n",
       "  'low': 19.95,\n",
       "  'buy': 20.08,\n",
       "  'sell': 20.09,\n",
       "  'turnover': 7378584,\n",
       "  'volume': 148814510.1,\n",
       "  'bid1_volume': 3800,\n",
       "  'bid1': 20.08,\n",
       "  'bid2_volume': 14300,\n",
       "  'bid2': 20.07,\n",
       "  'bid3_volume': 12300,\n",
       "  'bid3': 20.06,\n",
       "  'bid4_volume': 43700,\n",
       "  'bid4': 20.05,\n",
       "  'bid5_volume': 14600,\n",
       "  'bid5': 20.04,\n",
       "  'ask1_volume': 23000,\n",
       "  'ask1': 20.09,\n",
       "  'ask2_volume': 11700,\n",
       "  'ask2': 20.1,\n",
       "  'ask3_volume': 5200,\n",
       "  'ask3': 20.11,\n",
       "  'ask4_volume': 3600,\n",
       "  'ask4': 20.12,\n",
       "  'ask5_volume': 1000,\n",
       "  'ask5': 20.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000925': {'name': '众合科技',\n",
       "  'open': 7.91,\n",
       "  'close': 7.92,\n",
       "  'now': 8.01,\n",
       "  'high': 8.1,\n",
       "  'low': 7.89,\n",
       "  'buy': 8.0,\n",
       "  'sell': 8.01,\n",
       "  'turnover': 12060448,\n",
       "  'volume': 96526734.8,\n",
       "  'bid1_volume': 26500,\n",
       "  'bid1': 8.0,\n",
       "  'bid2_volume': 28300,\n",
       "  'bid2': 7.99,\n",
       "  'bid3_volume': 58700,\n",
       "  'bid3': 7.98,\n",
       "  'bid4_volume': 18300,\n",
       "  'bid4': 7.97,\n",
       "  'bid5_volume': 30600,\n",
       "  'bid5': 7.96,\n",
       "  'ask1_volume': 42000,\n",
       "  'ask1': 8.01,\n",
       "  'ask2_volume': 73000,\n",
       "  'ask2': 8.02,\n",
       "  'ask3_volume': 55600,\n",
       "  'ask3': 8.03,\n",
       "  'ask4_volume': 142100,\n",
       "  'ask4': 8.04,\n",
       "  'ask5_volume': 123700,\n",
       "  'ask5': 8.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000926': {'name': '福星股份',\n",
       "  'open': 4.31,\n",
       "  'close': 4.3,\n",
       "  'now': 4.3,\n",
       "  'high': 4.32,\n",
       "  'low': 4.29,\n",
       "  'buy': 4.29,\n",
       "  'sell': 4.3,\n",
       "  'turnover': 2215499,\n",
       "  'volume': 9523379.7,\n",
       "  'bid1_volume': 236800,\n",
       "  'bid1': 4.29,\n",
       "  'bid2_volume': 395800,\n",
       "  'bid2': 4.28,\n",
       "  'bid3_volume': 68800,\n",
       "  'bid3': 4.27,\n",
       "  'bid4_volume': 84800,\n",
       "  'bid4': 4.26,\n",
       "  'bid5_volume': 52800,\n",
       "  'bid5': 4.25,\n",
       "  'ask1_volume': 183300,\n",
       "  'ask1': 4.3,\n",
       "  'ask2_volume': 116401,\n",
       "  'ask2': 4.31,\n",
       "  'ask3_volume': 231402,\n",
       "  'ask3': 4.32,\n",
       "  'ask4_volume': 221400,\n",
       "  'ask4': 4.33,\n",
       "  'ask5_volume': 120400,\n",
       "  'ask5': 4.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000927': {'name': '中国铁物',\n",
       "  'open': 3.27,\n",
       "  'close': 3.27,\n",
       "  'now': 3.28,\n",
       "  'high': 3.3,\n",
       "  'low': 3.25,\n",
       "  'buy': 3.27,\n",
       "  'sell': 3.28,\n",
       "  'turnover': 12408700,\n",
       "  'volume': 40627125.0,\n",
       "  'bid1_volume': 328000,\n",
       "  'bid1': 3.27,\n",
       "  'bid2_volume': 370900,\n",
       "  'bid2': 3.26,\n",
       "  'bid3_volume': 457100,\n",
       "  'bid3': 3.25,\n",
       "  'bid4_volume': 198400,\n",
       "  'bid4': 3.24,\n",
       "  'bid5_volume': 188400,\n",
       "  'bid5': 3.23,\n",
       "  'ask1_volume': 175900,\n",
       "  'ask1': 3.28,\n",
       "  'ask2_volume': 645700,\n",
       "  'ask2': 3.29,\n",
       "  'ask3_volume': 797300,\n",
       "  'ask3': 3.3,\n",
       "  'ask4_volume': 389900,\n",
       "  'ask4': 3.31,\n",
       "  'ask5_volume': 186000,\n",
       "  'ask5': 3.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000928': {'name': '中钢国际',\n",
       "  'open': 10.67,\n",
       "  'close': 10.65,\n",
       "  'now': 10.62,\n",
       "  'high': 10.75,\n",
       "  'low': 10.4,\n",
       "  'buy': 10.62,\n",
       "  'sell': 10.63,\n",
       "  'turnover': 38989298,\n",
       "  'volume': 411582201.71,\n",
       "  'bid1_volume': 500,\n",
       "  'bid1': 10.62,\n",
       "  'bid2_volume': 40880,\n",
       "  'bid2': 10.61,\n",
       "  'bid3_volume': 65114,\n",
       "  'bid3': 10.6,\n",
       "  'bid4_volume': 23000,\n",
       "  'bid4': 10.59,\n",
       "  'bid5_volume': 52900,\n",
       "  'bid5': 10.58,\n",
       "  'ask1_volume': 92700,\n",
       "  'ask1': 10.63,\n",
       "  'ask2_volume': 69700,\n",
       "  'ask2': 10.64,\n",
       "  'ask3_volume': 77000,\n",
       "  'ask3': 10.65,\n",
       "  'ask4_volume': 65600,\n",
       "  'ask4': 10.66,\n",
       "  'ask5_volume': 63200,\n",
       "  'ask5': 10.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000929': {'name': '兰州黄河',\n",
       "  'open': 11.17,\n",
       "  'close': 11.17,\n",
       "  'now': 11.28,\n",
       "  'high': 11.45,\n",
       "  'low': 11.07,\n",
       "  'buy': 11.28,\n",
       "  'sell': 11.29,\n",
       "  'turnover': 15876701,\n",
       "  'volume': 178761401.3,\n",
       "  'bid1_volume': 800,\n",
       "  'bid1': 11.28,\n",
       "  'bid2_volume': 16400,\n",
       "  'bid2': 11.27,\n",
       "  'bid3_volume': 11200,\n",
       "  'bid3': 11.26,\n",
       "  'bid4_volume': 22500,\n",
       "  'bid4': 11.25,\n",
       "  'bid5_volume': 13300,\n",
       "  'bid5': 11.24,\n",
       "  'ask1_volume': 36500,\n",
       "  'ask1': 11.29,\n",
       "  'ask2_volume': 68500,\n",
       "  'ask2': 11.3,\n",
       "  'ask3_volume': 3100,\n",
       "  'ask3': 11.31,\n",
       "  'ask4_volume': 12900,\n",
       "  'ask4': 11.32,\n",
       "  'ask5_volume': 1400,\n",
       "  'ask5': 11.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000930': {'name': '中粮科技',\n",
       "  'open': 9.48,\n",
       "  'close': 9.47,\n",
       "  'now': 9.43,\n",
       "  'high': 9.56,\n",
       "  'low': 9.35,\n",
       "  'buy': 9.43,\n",
       "  'sell': 9.44,\n",
       "  'turnover': 28188204,\n",
       "  'volume': 266318316.43,\n",
       "  'bid1_volume': 14600,\n",
       "  'bid1': 9.43,\n",
       "  'bid2_volume': 186900,\n",
       "  'bid2': 9.42,\n",
       "  'bid3_volume': 208500,\n",
       "  'bid3': 9.41,\n",
       "  'bid4_volume': 322200,\n",
       "  'bid4': 9.4,\n",
       "  'bid5_volume': 204600,\n",
       "  'bid5': 9.39,\n",
       "  'ask1_volume': 169141,\n",
       "  'ask1': 9.44,\n",
       "  'ask2_volume': 136200,\n",
       "  'ask2': 9.45,\n",
       "  'ask3_volume': 78883,\n",
       "  'ask3': 9.46,\n",
       "  'ask4_volume': 96200,\n",
       "  'ask4': 9.47,\n",
       "  'ask5_volume': 103200,\n",
       "  'ask5': 9.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000931': {'name': '中关村',\n",
       "  'open': 6.47,\n",
       "  'close': 6.47,\n",
       "  'now': 6.53,\n",
       "  'high': 6.54,\n",
       "  'low': 6.45,\n",
       "  'buy': 6.52,\n",
       "  'sell': 6.53,\n",
       "  'turnover': 2965927,\n",
       "  'volume': 19277434.57,\n",
       "  'bid1_volume': 6900,\n",
       "  'bid1': 6.52,\n",
       "  'bid2_volume': 44200,\n",
       "  'bid2': 6.51,\n",
       "  'bid3_volume': 205600,\n",
       "  'bid3': 6.5,\n",
       "  'bid4_volume': 80800,\n",
       "  'bid4': 6.49,\n",
       "  'bid5_volume': 58782,\n",
       "  'bid5': 6.48,\n",
       "  'ask1_volume': 25562,\n",
       "  'ask1': 6.53,\n",
       "  'ask2_volume': 38800,\n",
       "  'ask2': 6.54,\n",
       "  'ask3_volume': 58900,\n",
       "  'ask3': 6.55,\n",
       "  'ask4_volume': 33600,\n",
       "  'ask4': 6.56,\n",
       "  'ask5_volume': 32300,\n",
       "  'ask5': 6.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000932': {'name': '华菱钢铁',\n",
       "  'open': 7.19,\n",
       "  'close': 7.09,\n",
       "  'now': 7.04,\n",
       "  'high': 7.2,\n",
       "  'low': 6.92,\n",
       "  'buy': 7.04,\n",
       "  'sell': 7.05,\n",
       "  'turnover': 104840089,\n",
       "  'volume': 735870205.78,\n",
       "  'bid1_volume': 185200,\n",
       "  'bid1': 7.04,\n",
       "  'bid2_volume': 303200,\n",
       "  'bid2': 7.03,\n",
       "  'bid3_volume': 264733,\n",
       "  'bid3': 7.02,\n",
       "  'bid4_volume': 277100,\n",
       "  'bid4': 7.01,\n",
       "  'bid5_volume': 377600,\n",
       "  'bid5': 7.0,\n",
       "  'ask1_volume': 445546,\n",
       "  'ask1': 7.05,\n",
       "  'ask2_volume': 293000,\n",
       "  'ask2': 7.06,\n",
       "  'ask3_volume': 257500,\n",
       "  'ask3': 7.07,\n",
       "  'ask4_volume': 384719,\n",
       "  'ask4': 7.08,\n",
       "  'ask5_volume': 313280,\n",
       "  'ask5': 7.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000933': {'name': '神火股份',\n",
       "  'open': 11.03,\n",
       "  'close': 10.83,\n",
       "  'now': 11.27,\n",
       "  'high': 11.36,\n",
       "  'low': 10.68,\n",
       "  'buy': 11.26,\n",
       "  'sell': 11.27,\n",
       "  'turnover': 105673719,\n",
       "  'volume': 1166388415.6,\n",
       "  'bid1_volume': 47700,\n",
       "  'bid1': 11.26,\n",
       "  'bid2_volume': 102400,\n",
       "  'bid2': 11.25,\n",
       "  'bid3_volume': 104000,\n",
       "  'bid3': 11.24,\n",
       "  'bid4_volume': 18000,\n",
       "  'bid4': 11.23,\n",
       "  'bid5_volume': 40900,\n",
       "  'bid5': 11.22,\n",
       "  'ask1_volume': 134600,\n",
       "  'ask1': 11.27,\n",
       "  'ask2_volume': 354860,\n",
       "  'ask2': 11.28,\n",
       "  'ask3_volume': 66300,\n",
       "  'ask3': 11.29,\n",
       "  'ask4_volume': 204400,\n",
       "  'ask4': 11.3,\n",
       "  'ask5_volume': 101100,\n",
       "  'ask5': 11.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000935': {'name': '四川双马',\n",
       "  'open': 19.74,\n",
       "  'close': 19.6,\n",
       "  'now': 19.45,\n",
       "  'high': 19.91,\n",
       "  'low': 19.13,\n",
       "  'buy': 19.44,\n",
       "  'sell': 19.45,\n",
       "  'turnover': 21016937,\n",
       "  'volume': 409198723.97,\n",
       "  'bid1_volume': 20900,\n",
       "  'bid1': 19.44,\n",
       "  'bid2_volume': 23300,\n",
       "  'bid2': 19.43,\n",
       "  'bid3_volume': 21000,\n",
       "  'bid3': 19.42,\n",
       "  'bid4_volume': 24600,\n",
       "  'bid4': 19.41,\n",
       "  'bid5_volume': 45100,\n",
       "  'bid5': 19.4,\n",
       "  'ask1_volume': 12900,\n",
       "  'ask1': 19.45,\n",
       "  'ask2_volume': 8700,\n",
       "  'ask2': 19.46,\n",
       "  'ask3_volume': 900,\n",
       "  'ask3': 19.49,\n",
       "  'ask4_volume': 3700,\n",
       "  'ask4': 19.5,\n",
       "  'ask5_volume': 1300,\n",
       "  'ask5': 19.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000936': {'name': '华西股份',\n",
       "  'open': 6.93,\n",
       "  'close': 6.97,\n",
       "  'now': 7.07,\n",
       "  'high': 7.1,\n",
       "  'low': 6.93,\n",
       "  'buy': 7.06,\n",
       "  'sell': 7.07,\n",
       "  'turnover': 16093931,\n",
       "  'volume': 113373905.07,\n",
       "  'bid1_volume': 118300,\n",
       "  'bid1': 7.06,\n",
       "  'bid2_volume': 111300,\n",
       "  'bid2': 7.05,\n",
       "  'bid3_volume': 74500,\n",
       "  'bid3': 7.04,\n",
       "  'bid4_volume': 32733,\n",
       "  'bid4': 7.03,\n",
       "  'bid5_volume': 64100,\n",
       "  'bid5': 7.02,\n",
       "  'ask1_volume': 3500,\n",
       "  'ask1': 7.07,\n",
       "  'ask2_volume': 34400,\n",
       "  'ask2': 7.08,\n",
       "  'ask3_volume': 191200,\n",
       "  'ask3': 7.09,\n",
       "  'ask4_volume': 379000,\n",
       "  'ask4': 7.1,\n",
       "  'ask5_volume': 209300,\n",
       "  'ask5': 7.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000937': {'name': '冀中能源',\n",
       "  'open': 3.94,\n",
       "  'close': 3.92,\n",
       "  'now': 3.91,\n",
       "  'high': 3.96,\n",
       "  'low': 3.88,\n",
       "  'buy': 3.91,\n",
       "  'sell': 3.92,\n",
       "  'turnover': 14709324,\n",
       "  'volume': 57474696.97,\n",
       "  'bid1_volume': 603740,\n",
       "  'bid1': 3.91,\n",
       "  'bid2_volume': 383900,\n",
       "  'bid2': 3.9,\n",
       "  'bid3_volume': 274500,\n",
       "  'bid3': 3.89,\n",
       "  'bid4_volume': 298599,\n",
       "  'bid4': 3.88,\n",
       "  'bid5_volume': 225000,\n",
       "  'bid5': 3.87,\n",
       "  'ask1_volume': 388600,\n",
       "  'ask1': 3.92,\n",
       "  'ask2_volume': 322600,\n",
       "  'ask2': 3.93,\n",
       "  'ask3_volume': 545720,\n",
       "  'ask3': 3.94,\n",
       "  'ask4_volume': 469234,\n",
       "  'ask4': 3.95,\n",
       "  'ask5_volume': 535700,\n",
       "  'ask5': 3.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000938': {'name': '紫光股份',\n",
       "  'open': 27.52,\n",
       "  'close': 27.74,\n",
       "  'now': 28.07,\n",
       "  'high': 28.52,\n",
       "  'low': 26.93,\n",
       "  'buy': 28.07,\n",
       "  'sell': 28.08,\n",
       "  'turnover': 74736754,\n",
       "  'volume': 2067780740.41,\n",
       "  'bid1_volume': 5000,\n",
       "  'bid1': 28.07,\n",
       "  'bid2_volume': 10680,\n",
       "  'bid2': 28.06,\n",
       "  'bid3_volume': 14200,\n",
       "  'bid3': 28.05,\n",
       "  'bid4_volume': 1500,\n",
       "  'bid4': 28.04,\n",
       "  'bid5_volume': 4400,\n",
       "  'bid5': 28.03,\n",
       "  'ask1_volume': 4200,\n",
       "  'ask1': 28.08,\n",
       "  'ask2_volume': 15780,\n",
       "  'ask2': 28.09,\n",
       "  'ask3_volume': 134820,\n",
       "  'ask3': 28.1,\n",
       "  'ask4_volume': 31700,\n",
       "  'ask4': 28.11,\n",
       "  'ask5_volume': 29800,\n",
       "  'ask5': 28.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000939': {'name': '凯迪退',\n",
       "  'open': 0.15,\n",
       "  'close': 0.15,\n",
       "  'now': 0.15,\n",
       "  'high': 0.16,\n",
       "  'low': 0.14,\n",
       "  'buy': 0.15,\n",
       "  'sell': 0.16,\n",
       "  'turnover': 92169890,\n",
       "  'volume': 14006538.0,\n",
       "  'bid1_volume': 695947,\n",
       "  'bid1': 0.15,\n",
       "  'bid2_volume': 19692000,\n",
       "  'bid2': 0.14,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 23007112,\n",
       "  'ask1': 0.16,\n",
       "  'ask2_volume': 19492764,\n",
       "  'ask2': 0.17,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2020-12-16',\n",
       "  'time': '15:00:03'},\n",
       " 'sz000948': {'name': '南天信息',\n",
       "  'open': 11.94,\n",
       "  'close': 11.98,\n",
       "  'now': 12.05,\n",
       "  'high': 12.15,\n",
       "  'low': 11.9,\n",
       "  'buy': 12.04,\n",
       "  'sell': 12.05,\n",
       "  'turnover': 6659575,\n",
       "  'volume': 80192718.85,\n",
       "  'bid1_volume': 25000,\n",
       "  'bid1': 12.04,\n",
       "  'bid2_volume': 31800,\n",
       "  'bid2': 12.03,\n",
       "  'bid3_volume': 34600,\n",
       "  'bid3': 12.02,\n",
       "  'bid4_volume': 12000,\n",
       "  'bid4': 12.01,\n",
       "  'bid5_volume': 44870,\n",
       "  'bid5': 12.0,\n",
       "  'ask1_volume': 14730,\n",
       "  'ask1': 12.05,\n",
       "  'ask2_volume': 203800,\n",
       "  'ask2': 12.06,\n",
       "  'ask3_volume': 9000,\n",
       "  'ask3': 12.07,\n",
       "  'ask4_volume': 6700,\n",
       "  'ask4': 12.08,\n",
       "  'ask5_volume': 6400,\n",
       "  'ask5': 12.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000949': {'name': '新乡化纤',\n",
       "  'open': 7.77,\n",
       "  'close': 7.82,\n",
       "  'now': 7.69,\n",
       "  'high': 7.88,\n",
       "  'low': 7.65,\n",
       "  'buy': 7.68,\n",
       "  'sell': 7.69,\n",
       "  'turnover': 42025145,\n",
       "  'volume': 324907281.31,\n",
       "  'bid1_volume': 369788,\n",
       "  'bid1': 7.68,\n",
       "  'bid2_volume': 252800,\n",
       "  'bid2': 7.67,\n",
       "  'bid3_volume': 462493,\n",
       "  'bid3': 7.66,\n",
       "  'bid4_volume': 417200,\n",
       "  'bid4': 7.65,\n",
       "  'bid5_volume': 51400,\n",
       "  'bid5': 7.64,\n",
       "  'ask1_volume': 171000,\n",
       "  'ask1': 7.69,\n",
       "  'ask2_volume': 182900,\n",
       "  'ask2': 7.7,\n",
       "  'ask3_volume': 104900,\n",
       "  'ask3': 7.71,\n",
       "  'ask4_volume': 238100,\n",
       "  'ask4': 7.72,\n",
       "  'ask5_volume': 93300,\n",
       "  'ask5': 7.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000950': {'name': '重药控股',\n",
       "  'open': 5.4,\n",
       "  'close': 5.42,\n",
       "  'now': 5.26,\n",
       "  'high': 5.5,\n",
       "  'low': 5.19,\n",
       "  'buy': 5.25,\n",
       "  'sell': 5.26,\n",
       "  'turnover': 39103800,\n",
       "  'volume': 208007160.51,\n",
       "  'bid1_volume': 191100,\n",
       "  'bid1': 5.25,\n",
       "  'bid2_volume': 142900,\n",
       "  'bid2': 5.24,\n",
       "  'bid3_volume': 123700,\n",
       "  'bid3': 5.23,\n",
       "  'bid4_volume': 160900,\n",
       "  'bid4': 5.22,\n",
       "  'bid5_volume': 76600,\n",
       "  'bid5': 5.21,\n",
       "  'ask1_volume': 110600,\n",
       "  'ask1': 5.26,\n",
       "  'ask2_volume': 317600,\n",
       "  'ask2': 5.27,\n",
       "  'ask3_volume': 145400,\n",
       "  'ask3': 5.28,\n",
       "  'ask4_volume': 169900,\n",
       "  'ask4': 5.29,\n",
       "  'ask5_volume': 221130,\n",
       "  'ask5': 5.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000951': {'name': '中国重汽',\n",
       "  'open': 24.13,\n",
       "  'close': 24.16,\n",
       "  'now': 24.47,\n",
       "  'high': 24.68,\n",
       "  'low': 24.13,\n",
       "  'buy': 24.46,\n",
       "  'sell': 24.47,\n",
       "  'turnover': 5267459,\n",
       "  'volume': 128552231.28,\n",
       "  'bid1_volume': 27200,\n",
       "  'bid1': 24.46,\n",
       "  'bid2_volume': 13000,\n",
       "  'bid2': 24.45,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 24.44,\n",
       "  'bid4_volume': 4200,\n",
       "  'bid4': 24.43,\n",
       "  'bid5_volume': 8816,\n",
       "  'bid5': 24.42,\n",
       "  'ask1_volume': 11500,\n",
       "  'ask1': 24.47,\n",
       "  'ask2_volume': 5500,\n",
       "  'ask2': 24.49,\n",
       "  'ask3_volume': 40900,\n",
       "  'ask3': 24.5,\n",
       "  'ask4_volume': 4100,\n",
       "  'ask4': 24.51,\n",
       "  'ask5_volume': 8100,\n",
       "  'ask5': 24.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000952': {'name': '广济药业',\n",
       "  'open': 7.94,\n",
       "  'close': 7.99,\n",
       "  'now': 8.09,\n",
       "  'high': 8.1,\n",
       "  'low': 7.94,\n",
       "  'buy': 8.09,\n",
       "  'sell': 8.1,\n",
       "  'turnover': 3239772,\n",
       "  'volume': 26038109.28,\n",
       "  'bid1_volume': 158360,\n",
       "  'bid1': 8.09,\n",
       "  'bid2_volume': 12400,\n",
       "  'bid2': 8.07,\n",
       "  'bid3_volume': 2000,\n",
       "  'bid3': 8.06,\n",
       "  'bid4_volume': 11400,\n",
       "  'bid4': 8.05,\n",
       "  'bid5_volume': 26048,\n",
       "  'bid5': 8.04,\n",
       "  'ask1_volume': 190600,\n",
       "  'ask1': 8.1,\n",
       "  'ask2_volume': 48000,\n",
       "  'ask2': 8.11,\n",
       "  'ask3_volume': 93980,\n",
       "  'ask3': 8.12,\n",
       "  'ask4_volume': 15000,\n",
       "  'ask4': 8.13,\n",
       "  'ask5_volume': 41800,\n",
       "  'ask5': 8.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000953': {'name': '河化股份',\n",
       "  'open': 4.81,\n",
       "  'close': 4.73,\n",
       "  'now': 4.92,\n",
       "  'high': 4.99,\n",
       "  'low': 4.74,\n",
       "  'buy': 4.92,\n",
       "  'sell': 4.93,\n",
       "  'turnover': 2335401,\n",
       "  'volume': 11329151.94,\n",
       "  'bid1_volume': 21700,\n",
       "  'bid1': 4.92,\n",
       "  'bid2_volume': 11700,\n",
       "  'bid2': 4.91,\n",
       "  'bid3_volume': 32800,\n",
       "  'bid3': 4.9,\n",
       "  'bid4_volume': 7400,\n",
       "  'bid4': 4.89,\n",
       "  'bid5_volume': 25500,\n",
       "  'bid5': 4.88,\n",
       "  'ask1_volume': 15600,\n",
       "  'ask1': 4.93,\n",
       "  'ask2_volume': 33100,\n",
       "  'ask2': 4.94,\n",
       "  'ask3_volume': 37200,\n",
       "  'ask3': 4.95,\n",
       "  'ask4_volume': 35700,\n",
       "  'ask4': 4.96,\n",
       "  'ask5_volume': 16500,\n",
       "  'ask5': 4.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000955': {'name': '欣龙控股',\n",
       "  'open': 4.77,\n",
       "  'close': 4.77,\n",
       "  'now': 4.8,\n",
       "  'high': 4.85,\n",
       "  'low': 4.76,\n",
       "  'buy': 4.8,\n",
       "  'sell': 4.81,\n",
       "  'turnover': 4751700,\n",
       "  'volume': 22854389.3,\n",
       "  'bid1_volume': 171100,\n",
       "  'bid1': 4.8,\n",
       "  'bid2_volume': 136300,\n",
       "  'bid2': 4.79,\n",
       "  'bid3_volume': 52800,\n",
       "  'bid3': 4.78,\n",
       "  'bid4_volume': 89400,\n",
       "  'bid4': 4.77,\n",
       "  'bid5_volume': 36800,\n",
       "  'bid5': 4.76,\n",
       "  'ask1_volume': 111900,\n",
       "  'ask1': 4.81,\n",
       "  'ask2_volume': 133400,\n",
       "  'ask2': 4.82,\n",
       "  'ask3_volume': 112800,\n",
       "  'ask3': 4.83,\n",
       "  'ask4_volume': 105200,\n",
       "  'ask4': 4.84,\n",
       "  'ask5_volume': 201100,\n",
       "  'ask5': 4.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000956': {'name': '中原油气',\n",
       "  'open': 0.0,\n",
       "  'close': 0.0,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-16',\n",
       "  'time': '11:31:10'},\n",
       " 'sz000957': {'name': '中通客车',\n",
       "  'open': 5.24,\n",
       "  'close': 5.24,\n",
       "  'now': 5.3,\n",
       "  'high': 5.43,\n",
       "  'low': 5.23,\n",
       "  'buy': 5.3,\n",
       "  'sell': 5.34,\n",
       "  'turnover': 7110559,\n",
       "  'volume': 37988964.41,\n",
       "  'bid1_volume': 1300,\n",
       "  'bid1': 5.3,\n",
       "  'bid2_volume': 153700,\n",
       "  'bid2': 5.29,\n",
       "  'bid3_volume': 38600,\n",
       "  'bid3': 5.28,\n",
       "  'bid4_volume': 17400,\n",
       "  'bid4': 5.27,\n",
       "  'bid5_volume': 11200,\n",
       "  'bid5': 5.26,\n",
       "  'ask1_volume': 8000,\n",
       "  'ask1': 5.34,\n",
       "  'ask2_volume': 3300,\n",
       "  'ask2': 5.35,\n",
       "  'ask3_volume': 20000,\n",
       "  'ask3': 5.36,\n",
       "  'ask4_volume': 42100,\n",
       "  'ask4': 5.37,\n",
       "  'ask5_volume': 126039,\n",
       "  'ask5': 5.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000958': {'name': '东方能源',\n",
       "  'open': 4.19,\n",
       "  'close': 4.2,\n",
       "  'now': 4.25,\n",
       "  'high': 4.31,\n",
       "  'low': 4.16,\n",
       "  'buy': 4.25,\n",
       "  'sell': 4.26,\n",
       "  'turnover': 9884500,\n",
       "  'volume': 41839238.53,\n",
       "  'bid1_volume': 77900,\n",
       "  'bid1': 4.25,\n",
       "  'bid2_volume': 193400,\n",
       "  'bid2': 4.24,\n",
       "  'bid3_volume': 106700,\n",
       "  'bid3': 4.23,\n",
       "  'bid4_volume': 93300,\n",
       "  'bid4': 4.22,\n",
       "  'bid5_volume': 234100,\n",
       "  'bid5': 4.21,\n",
       "  'ask1_volume': 314300,\n",
       "  'ask1': 4.26,\n",
       "  'ask2_volume': 368800,\n",
       "  'ask2': 4.27,\n",
       "  'ask3_volume': 266590,\n",
       "  'ask3': 4.28,\n",
       "  'ask4_volume': 186453,\n",
       "  'ask4': 4.29,\n",
       "  'ask5_volume': 719500,\n",
       "  'ask5': 4.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000959': {'name': '首钢股份',\n",
       "  'open': 5.66,\n",
       "  'close': 5.61,\n",
       "  'now': 5.89,\n",
       "  'high': 6.05,\n",
       "  'low': 5.59,\n",
       "  'buy': 5.89,\n",
       "  'sell': 5.9,\n",
       "  'turnover': 57163689,\n",
       "  'volume': 333704162.08,\n",
       "  'bid1_volume': 10100,\n",
       "  'bid1': 5.89,\n",
       "  'bid2_volume': 132700,\n",
       "  'bid2': 5.88,\n",
       "  'bid3_volume': 39600,\n",
       "  'bid3': 5.87,\n",
       "  'bid4_volume': 18000,\n",
       "  'bid4': 5.86,\n",
       "  'bid5_volume': 48200,\n",
       "  'bid5': 5.85,\n",
       "  'ask1_volume': 464800,\n",
       "  'ask1': 5.9,\n",
       "  'ask2_volume': 141825,\n",
       "  'ask2': 5.91,\n",
       "  'ask3_volume': 118700,\n",
       "  'ask3': 5.92,\n",
       "  'ask4_volume': 126100,\n",
       "  'ask4': 5.93,\n",
       "  'ask5_volume': 240400,\n",
       "  'ask5': 5.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000960': {'name': '锡业股份',\n",
       "  'open': 17.7,\n",
       "  'close': 17.61,\n",
       "  'now': 17.66,\n",
       "  'high': 17.84,\n",
       "  'low': 17.29,\n",
       "  'buy': 17.65,\n",
       "  'sell': 17.66,\n",
       "  'turnover': 51948802,\n",
       "  'volume': 912815318.68,\n",
       "  'bid1_volume': 32700,\n",
       "  'bid1': 17.65,\n",
       "  'bid2_volume': 22800,\n",
       "  'bid2': 17.64,\n",
       "  'bid3_volume': 57100,\n",
       "  'bid3': 17.63,\n",
       "  'bid4_volume': 39900,\n",
       "  'bid4': 17.62,\n",
       "  'bid5_volume': 96600,\n",
       "  'bid5': 17.61,\n",
       "  'ask1_volume': 5500,\n",
       "  'ask1': 17.66,\n",
       "  'ask2_volume': 10700,\n",
       "  'ask2': 17.67,\n",
       "  'ask3_volume': 27300,\n",
       "  'ask3': 17.68,\n",
       "  'ask4_volume': 50600,\n",
       "  'ask4': 17.69,\n",
       "  'ask5_volume': 49500,\n",
       "  'ask5': 17.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000961': {'name': '中南建设',\n",
       "  'open': 5.17,\n",
       "  'close': 5.18,\n",
       "  'now': 5.01,\n",
       "  'high': 5.18,\n",
       "  'low': 5.0,\n",
       "  'buy': 5.0,\n",
       "  'sell': 5.01,\n",
       "  'turnover': 45970421,\n",
       "  'volume': 232794893.21,\n",
       "  'bid1_volume': 1998200,\n",
       "  'bid1': 5.0,\n",
       "  'bid2_volume': 381900,\n",
       "  'bid2': 4.99,\n",
       "  'bid3_volume': 431100,\n",
       "  'bid3': 4.98,\n",
       "  'bid4_volume': 282300,\n",
       "  'bid4': 4.97,\n",
       "  'bid5_volume': 196800,\n",
       "  'bid5': 4.96,\n",
       "  'ask1_volume': 353575,\n",
       "  'ask1': 5.01,\n",
       "  'ask2_volume': 936200,\n",
       "  'ask2': 5.02,\n",
       "  'ask3_volume': 456303,\n",
       "  'ask3': 5.03,\n",
       "  'ask4_volume': 95800,\n",
       "  'ask4': 5.04,\n",
       "  'ask5_volume': 112000,\n",
       "  'ask5': 5.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000962': {'name': '东方钽业',\n",
       "  'open': 11.35,\n",
       "  'close': 11.2,\n",
       "  'now': 11.58,\n",
       "  'high': 11.74,\n",
       "  'low': 11.26,\n",
       "  'buy': 11.57,\n",
       "  'sell': 11.58,\n",
       "  'turnover': 18156648,\n",
       "  'volume': 209363759.24,\n",
       "  'bid1_volume': 11100,\n",
       "  'bid1': 11.57,\n",
       "  'bid2_volume': 26800,\n",
       "  'bid2': 11.56,\n",
       "  'bid3_volume': 47000,\n",
       "  'bid3': 11.55,\n",
       "  'bid4_volume': 25000,\n",
       "  'bid4': 11.54,\n",
       "  'bid5_volume': 11500,\n",
       "  'bid5': 11.53,\n",
       "  'ask1_volume': 9700,\n",
       "  'ask1': 11.58,\n",
       "  'ask2_volume': 1600,\n",
       "  'ask2': 11.59,\n",
       "  'ask3_volume': 57600,\n",
       "  'ask3': 11.6,\n",
       "  'ask4_volume': 41700,\n",
       "  'ask4': 11.61,\n",
       "  'ask5_volume': 15300,\n",
       "  'ask5': 11.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000963': {'name': '华东医药',\n",
       "  'open': 41.88,\n",
       "  'close': 41.88,\n",
       "  'now': 41.95,\n",
       "  'high': 42.64,\n",
       "  'low': 41.88,\n",
       "  'buy': 41.95,\n",
       "  'sell': 41.96,\n",
       "  'turnover': 22278115,\n",
       "  'volume': 938287328.16,\n",
       "  'bid1_volume': 1007,\n",
       "  'bid1': 41.95,\n",
       "  'bid2_volume': 7200,\n",
       "  'bid2': 41.94,\n",
       "  'bid3_volume': 16000,\n",
       "  'bid3': 41.93,\n",
       "  'bid4_volume': 15500,\n",
       "  'bid4': 41.92,\n",
       "  'bid5_volume': 9200,\n",
       "  'bid5': 41.91,\n",
       "  'ask1_volume': 16900,\n",
       "  'ask1': 41.96,\n",
       "  'ask2_volume': 28050,\n",
       "  'ask2': 41.97,\n",
       "  'ask3_volume': 32979,\n",
       "  'ask3': 41.98,\n",
       "  'ask4_volume': 18700,\n",
       "  'ask4': 41.99,\n",
       "  'ask5_volume': 32700,\n",
       "  'ask5': 42.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000965': {'name': '天保基建',\n",
       "  'open': 2.45,\n",
       "  'close': 2.46,\n",
       "  'now': 2.47,\n",
       "  'high': 2.48,\n",
       "  'low': 2.45,\n",
       "  'buy': 2.46,\n",
       "  'sell': 2.47,\n",
       "  'turnover': 2324052,\n",
       "  'volume': 5724392.82,\n",
       "  'bid1_volume': 131658,\n",
       "  'bid1': 2.46,\n",
       "  'bid2_volume': 340490,\n",
       "  'bid2': 2.45,\n",
       "  'bid3_volume': 59600,\n",
       "  'bid3': 2.44,\n",
       "  'bid4_volume': 46100,\n",
       "  'bid4': 2.43,\n",
       "  'bid5_volume': 98800,\n",
       "  'bid5': 2.42,\n",
       "  'ask1_volume': 193540,\n",
       "  'ask1': 2.47,\n",
       "  'ask2_volume': 250473,\n",
       "  'ask2': 2.48,\n",
       "  'ask3_volume': 156620,\n",
       "  'ask3': 2.49,\n",
       "  'ask4_volume': 140600,\n",
       "  'ask4': 2.5,\n",
       "  'ask5_volume': 105100,\n",
       "  'ask5': 2.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz000966': {'name': '长源电力',\n",
       "  'open': 11.14,\n",
       "  'close': 11.32,\n",
       "  'now': 11.53,\n",
       "  'high': 11.63,\n",
       "  'low': 11.1,\n",
       "  'buy': 11.53,\n",
       "  'sell': 11.54,\n",
       "  'turnover': 84366625,\n",
       "  'volume': 964034953.18,\n",
       "  'bid1_volume': 46800,\n",
       "  'bid1': 11.53,\n",
       "  'bid2_volume': 79300,\n",
       "  'bid2': 11.52,\n",
       "  'bid3_volume': 65600,\n",
       "  'bid3': 11.51,\n",
       "  'bid4_volume': 146700,\n",
       "  'bid4': 11.5,\n",
       "  'bid5_volume': 115300,\n",
       "  'bid5': 11.49,\n",
       "  'ask1_volume': 136202,\n",
       "  'ask1': 11.54,\n",
       "  'ask2_volume': 534300,\n",
       "  'ask2': 11.55,\n",
       "  'ask3_volume': 127000,\n",
       "  'ask3': 11.56,\n",
       "  'ask4_volume': 110100,\n",
       "  'ask4': 11.57,\n",
       "  'ask5_volume': 227000,\n",
       "  'ask5': 11.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000967': {'name': '盈峰环境',\n",
       "  'open': 6.58,\n",
       "  'close': 6.53,\n",
       "  'now': 6.59,\n",
       "  'high': 6.69,\n",
       "  'low': 6.52,\n",
       "  'buy': 6.58,\n",
       "  'sell': 6.59,\n",
       "  'turnover': 7678450,\n",
       "  'volume': 50604577.46,\n",
       "  'bid1_volume': 29977,\n",
       "  'bid1': 6.58,\n",
       "  'bid2_volume': 55800,\n",
       "  'bid2': 6.57,\n",
       "  'bid3_volume': 96700,\n",
       "  'bid3': 6.56,\n",
       "  'bid4_volume': 116300,\n",
       "  'bid4': 6.55,\n",
       "  'bid5_volume': 146900,\n",
       "  'bid5': 6.54,\n",
       "  'ask1_volume': 65200,\n",
       "  'ask1': 6.59,\n",
       "  'ask2_volume': 92647,\n",
       "  'ask2': 6.6,\n",
       "  'ask3_volume': 103000,\n",
       "  'ask3': 6.61,\n",
       "  'ask4_volume': 87400,\n",
       "  'ask4': 6.62,\n",
       "  'ask5_volume': 165693,\n",
       "  'ask5': 6.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000968': {'name': '蓝焰控股',\n",
       "  'open': 5.96,\n",
       "  'close': 5.98,\n",
       "  'now': 6.0,\n",
       "  'high': 6.04,\n",
       "  'low': 5.96,\n",
       "  'buy': 5.99,\n",
       "  'sell': 6.0,\n",
       "  'turnover': 3465600,\n",
       "  'volume': 20756274.99,\n",
       "  'bid1_volume': 26600,\n",
       "  'bid1': 5.99,\n",
       "  'bid2_volume': 46200,\n",
       "  'bid2': 5.98,\n",
       "  'bid3_volume': 213500,\n",
       "  'bid3': 5.97,\n",
       "  'bid4_volume': 177200,\n",
       "  'bid4': 5.96,\n",
       "  'bid5_volume': 39600,\n",
       "  'bid5': 5.95,\n",
       "  'ask1_volume': 27500,\n",
       "  'ask1': 6.0,\n",
       "  'ask2_volume': 69100,\n",
       "  'ask2': 6.01,\n",
       "  'ask3_volume': 49400,\n",
       "  'ask3': 6.02,\n",
       "  'ask4_volume': 34400,\n",
       "  'ask4': 6.03,\n",
       "  'ask5_volume': 51100,\n",
       "  'ask5': 6.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000969': {'name': '安泰科技',\n",
       "  'open': 9.5,\n",
       "  'close': 9.49,\n",
       "  'now': 9.78,\n",
       "  'high': 9.85,\n",
       "  'low': 9.35,\n",
       "  'buy': 9.78,\n",
       "  'sell': 9.79,\n",
       "  'turnover': 60368559,\n",
       "  'volume': 583315845.76,\n",
       "  'bid1_volume': 23000,\n",
       "  'bid1': 9.78,\n",
       "  'bid2_volume': 206400,\n",
       "  'bid2': 9.77,\n",
       "  'bid3_volume': 69900,\n",
       "  'bid3': 9.76,\n",
       "  'bid4_volume': 97049,\n",
       "  'bid4': 9.75,\n",
       "  'bid5_volume': 83422,\n",
       "  'bid5': 9.74,\n",
       "  'ask1_volume': 293200,\n",
       "  'ask1': 9.79,\n",
       "  'ask2_volume': 278400,\n",
       "  'ask2': 9.8,\n",
       "  'ask3_volume': 108000,\n",
       "  'ask3': 9.81,\n",
       "  'ask4_volume': 170000,\n",
       "  'ask4': 9.82,\n",
       "  'ask5_volume': 102600,\n",
       "  'ask5': 9.83,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000970': {'name': '中科三环',\n",
       "  'open': 10.73,\n",
       "  'close': 10.62,\n",
       "  'now': 10.86,\n",
       "  'high': 11.02,\n",
       "  'low': 10.58,\n",
       "  'buy': 10.85,\n",
       "  'sell': 10.86,\n",
       "  'turnover': 62249152,\n",
       "  'volume': 674926397.7,\n",
       "  'bid1_volume': 64700,\n",
       "  'bid1': 10.85,\n",
       "  'bid2_volume': 55700,\n",
       "  'bid2': 10.84,\n",
       "  'bid3_volume': 107700,\n",
       "  'bid3': 10.83,\n",
       "  'bid4_volume': 165300,\n",
       "  'bid4': 10.82,\n",
       "  'bid5_volume': 177600,\n",
       "  'bid5': 10.81,\n",
       "  'ask1_volume': 12400,\n",
       "  'ask1': 10.86,\n",
       "  'ask2_volume': 1400,\n",
       "  'ask2': 10.87,\n",
       "  'ask3_volume': 123200,\n",
       "  'ask3': 10.88,\n",
       "  'ask4_volume': 81400,\n",
       "  'ask4': 10.89,\n",
       "  'ask5_volume': 116600,\n",
       "  'ask5': 10.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000971': {'name': 'ST高升',\n",
       "  'open': 2.59,\n",
       "  'close': 2.59,\n",
       "  'now': 2.55,\n",
       "  'high': 2.6,\n",
       "  'low': 2.54,\n",
       "  'buy': 2.55,\n",
       "  'sell': 2.56,\n",
       "  'turnover': 8365200,\n",
       "  'volume': 21428318.0,\n",
       "  'bid1_volume': 79900,\n",
       "  'bid1': 2.55,\n",
       "  'bid2_volume': 400300,\n",
       "  'bid2': 2.54,\n",
       "  'bid3_volume': 239300,\n",
       "  'bid3': 2.53,\n",
       "  'bid4_volume': 348800,\n",
       "  'bid4': 2.52,\n",
       "  'bid5_volume': 69800,\n",
       "  'bid5': 2.51,\n",
       "  'ask1_volume': 157900,\n",
       "  'ask1': 2.56,\n",
       "  'ask2_volume': 182300,\n",
       "  'ask2': 2.57,\n",
       "  'ask3_volume': 256602,\n",
       "  'ask3': 2.58,\n",
       "  'ask4_volume': 189900,\n",
       "  'ask4': 2.59,\n",
       "  'ask5_volume': 182100,\n",
       "  'ask5': 2.6,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000972': {'name': '*ST中基',\n",
       "  'open': 1.97,\n",
       "  'close': 1.98,\n",
       "  'now': 1.99,\n",
       "  'high': 2.0,\n",
       "  'low': 1.96,\n",
       "  'buy': 1.98,\n",
       "  'sell': 1.99,\n",
       "  'turnover': 3556001,\n",
       "  'volume': 7042394.98,\n",
       "  'bid1_volume': 128600,\n",
       "  'bid1': 1.98,\n",
       "  'bid2_volume': 386000,\n",
       "  'bid2': 1.97,\n",
       "  'bid3_volume': 251900,\n",
       "  'bid3': 1.96,\n",
       "  'bid4_volume': 153800,\n",
       "  'bid4': 1.95,\n",
       "  'bid5_volume': 42000,\n",
       "  'bid5': 1.94,\n",
       "  'ask1_volume': 260349,\n",
       "  'ask1': 1.99,\n",
       "  'ask2_volume': 396400,\n",
       "  'ask2': 2.0,\n",
       "  'ask3_volume': 169100,\n",
       "  'ask3': 2.01,\n",
       "  'ask4_volume': 110800,\n",
       "  'ask4': 2.02,\n",
       "  'ask5_volume': 44900,\n",
       "  'ask5': 2.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:52:51'},\n",
       " 'sz000973': {'name': '佛塑科技',\n",
       "  'open': 4.77,\n",
       "  'close': 4.74,\n",
       "  'now': 4.8,\n",
       "  'high': 4.87,\n",
       "  'low': 4.71,\n",
       "  'buy': 4.79,\n",
       "  'sell': 4.8,\n",
       "  'turnover': 26884902,\n",
       "  'volume': 129004429.62,\n",
       "  'bid1_volume': 70300,\n",
       "  'bid1': 4.79,\n",
       "  'bid2_volume': 182900,\n",
       "  'bid2': 4.78,\n",
       "  'bid3_volume': 148500,\n",
       "  'bid3': 4.77,\n",
       "  'bid4_volume': 51500,\n",
       "  'bid4': 4.76,\n",
       "  'bid5_volume': 67100,\n",
       "  'bid5': 4.75,\n",
       "  'ask1_volume': 206371,\n",
       "  'ask1': 4.8,\n",
       "  'ask2_volume': 117400,\n",
       "  'ask2': 4.81,\n",
       "  'ask3_volume': 151300,\n",
       "  'ask3': 4.82,\n",
       "  'ask4_volume': 105700,\n",
       "  'ask4': 4.83,\n",
       "  'ask5_volume': 170500,\n",
       "  'ask5': 4.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000975': {'name': '银泰黄金',\n",
       "  'open': 9.59,\n",
       "  'close': 9.74,\n",
       "  'now': 9.62,\n",
       "  'high': 9.67,\n",
       "  'low': 9.55,\n",
       "  'buy': 9.62,\n",
       "  'sell': 9.63,\n",
       "  'turnover': 24463631,\n",
       "  'volume': 234900585.06,\n",
       "  'bid1_volume': 84400,\n",
       "  'bid1': 9.62,\n",
       "  'bid2_volume': 234491,\n",
       "  'bid2': 9.61,\n",
       "  'bid3_volume': 182000,\n",
       "  'bid3': 9.6,\n",
       "  'bid4_volume': 103200,\n",
       "  'bid4': 9.59,\n",
       "  'bid5_volume': 198000,\n",
       "  'bid5': 9.58,\n",
       "  'ask1_volume': 78500,\n",
       "  'ask1': 9.63,\n",
       "  'ask2_volume': 96700,\n",
       "  'ask2': 9.64,\n",
       "  'ask3_volume': 81280,\n",
       "  'ask3': 9.65,\n",
       "  'ask4_volume': 79900,\n",
       "  'ask4': 9.66,\n",
       "  'ask5_volume': 20200,\n",
       "  'ask5': 9.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000976': {'name': '华铁股份',\n",
       "  'open': 5.5,\n",
       "  'close': 5.5,\n",
       "  'now': 5.5,\n",
       "  'high': 5.6,\n",
       "  'low': 5.46,\n",
       "  'buy': 5.5,\n",
       "  'sell': 5.51,\n",
       "  'turnover': 8082141,\n",
       "  'volume': 44604821.44,\n",
       "  'bid1_volume': 139000,\n",
       "  'bid1': 5.5,\n",
       "  'bid2_volume': 36500,\n",
       "  'bid2': 5.49,\n",
       "  'bid3_volume': 337000,\n",
       "  'bid3': 5.48,\n",
       "  'bid4_volume': 353900,\n",
       "  'bid4': 5.47,\n",
       "  'bid5_volume': 168999,\n",
       "  'bid5': 5.46,\n",
       "  'ask1_volume': 67400,\n",
       "  'ask1': 5.51,\n",
       "  'ask2_volume': 138800,\n",
       "  'ask2': 5.52,\n",
       "  'ask3_volume': 38800,\n",
       "  'ask3': 5.53,\n",
       "  'ask4_volume': 36200,\n",
       "  'ask4': 5.54,\n",
       "  'ask5_volume': 104600,\n",
       "  'ask5': 5.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000977': {'name': '浪潮信息',\n",
       "  'open': 31.1,\n",
       "  'close': 31.16,\n",
       "  'now': 30.88,\n",
       "  'high': 31.35,\n",
       "  'low': 30.6,\n",
       "  'buy': 30.87,\n",
       "  'sell': 30.88,\n",
       "  'turnover': 51980420,\n",
       "  'volume': 1608190061.55,\n",
       "  'bid1_volume': 9300,\n",
       "  'bid1': 30.87,\n",
       "  'bid2_volume': 47815,\n",
       "  'bid2': 30.86,\n",
       "  'bid3_volume': 53700,\n",
       "  'bid3': 30.85,\n",
       "  'bid4_volume': 2600,\n",
       "  'bid4': 30.84,\n",
       "  'bid5_volume': 15400,\n",
       "  'bid5': 30.83,\n",
       "  'ask1_volume': 12376,\n",
       "  'ask1': 30.88,\n",
       "  'ask2_volume': 5600,\n",
       "  'ask2': 30.89,\n",
       "  'ask3_volume': 27270,\n",
       "  'ask3': 30.9,\n",
       "  'ask4_volume': 42000,\n",
       "  'ask4': 30.91,\n",
       "  'ask5_volume': 38132,\n",
       "  'ask5': 30.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000978': {'name': '桂林旅游',\n",
       "  'open': 5.23,\n",
       "  'close': 5.25,\n",
       "  'now': 5.24,\n",
       "  'high': 5.32,\n",
       "  'low': 5.2,\n",
       "  'buy': 5.23,\n",
       "  'sell': 5.24,\n",
       "  'turnover': 5758410,\n",
       "  'volume': 30244654.1,\n",
       "  'bid1_volume': 125900,\n",
       "  'bid1': 5.23,\n",
       "  'bid2_volume': 40400,\n",
       "  'bid2': 5.22,\n",
       "  'bid3_volume': 58690,\n",
       "  'bid3': 5.21,\n",
       "  'bid4_volume': 110600,\n",
       "  'bid4': 5.2,\n",
       "  'bid5_volume': 21800,\n",
       "  'bid5': 5.19,\n",
       "  'ask1_volume': 172400,\n",
       "  'ask1': 5.24,\n",
       "  'ask2_volume': 157173,\n",
       "  'ask2': 5.25,\n",
       "  'ask3_volume': 43700,\n",
       "  'ask3': 5.26,\n",
       "  'ask4_volume': 51000,\n",
       "  'ask4': 5.27,\n",
       "  'ask5_volume': 28500,\n",
       "  'ask5': 5.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000979': {'name': '中弘退',\n",
       "  'open': 0.21,\n",
       "  'close': 0.21,\n",
       "  'now': 0.22,\n",
       "  'high': 0.23,\n",
       "  'low': 0.2,\n",
       "  'buy': 0.21,\n",
       "  'sell': 0.22,\n",
       "  'turnover': 215311798,\n",
       "  'volume': 46261118.0,\n",
       "  'bid1_volume': 14202436,\n",
       "  'bid1': 0.21,\n",
       "  'bid2_volume': 15471200,\n",
       "  'bid2': 0.2,\n",
       "  'bid3_volume': 10895200,\n",
       "  'bid3': 0.19,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 2595183,\n",
       "  'ask1': 0.22,\n",
       "  'ask2_volume': 36116741,\n",
       "  'ask2': 0.23,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2018-12-27',\n",
       "  'time': '16:35:03'},\n",
       " 'sz000980': {'name': '*ST众泰',\n",
       "  'open': 6.47,\n",
       "  'close': 6.64,\n",
       "  'now': 6.74,\n",
       "  'high': 6.97,\n",
       "  'low': 6.39,\n",
       "  'buy': 6.73,\n",
       "  'sell': 6.74,\n",
       "  'turnover': 50955345,\n",
       "  'volume': 339997153.78,\n",
       "  'bid1_volume': 69100,\n",
       "  'bid1': 6.73,\n",
       "  'bid2_volume': 127400,\n",
       "  'bid2': 6.72,\n",
       "  'bid3_volume': 83900,\n",
       "  'bid3': 6.71,\n",
       "  'bid4_volume': 189100,\n",
       "  'bid4': 6.7,\n",
       "  'bid5_volume': 30500,\n",
       "  'bid5': 6.69,\n",
       "  'ask1_volume': 52400,\n",
       "  'ask1': 6.74,\n",
       "  'ask2_volume': 85700,\n",
       "  'ask2': 6.75,\n",
       "  'ask3_volume': 23800,\n",
       "  'ask3': 6.76,\n",
       "  'ask4_volume': 58700,\n",
       "  'ask4': 6.77,\n",
       "  'ask5_volume': 83700,\n",
       "  'ask5': 6.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000981': {'name': '*ST银亿',\n",
       "  'open': 2.0,\n",
       "  'close': 2.01,\n",
       "  'now': 1.99,\n",
       "  'high': 2.02,\n",
       "  'low': 1.98,\n",
       "  'buy': 1.99,\n",
       "  'sell': 2.0,\n",
       "  'turnover': 9482500,\n",
       "  'volume': 18956476.0,\n",
       "  'bid1_volume': 524400,\n",
       "  'bid1': 1.99,\n",
       "  'bid2_volume': 1181000,\n",
       "  'bid2': 1.98,\n",
       "  'bid3_volume': 142400,\n",
       "  'bid3': 1.97,\n",
       "  'bid4_volume': 123700,\n",
       "  'bid4': 1.96,\n",
       "  'bid5_volume': 168600,\n",
       "  'bid5': 1.95,\n",
       "  'ask1_volume': 330700,\n",
       "  'ask1': 2.0,\n",
       "  'ask2_volume': 696500,\n",
       "  'ask2': 2.01,\n",
       "  'ask3_volume': 413500,\n",
       "  'ask3': 2.02,\n",
       "  'ask4_volume': 197000,\n",
       "  'ask4': 2.03,\n",
       "  'ask5_volume': 336600,\n",
       "  'ask5': 2.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000982': {'name': '中银绒业',\n",
       "  'open': 2.38,\n",
       "  'close': 2.41,\n",
       "  'now': 2.42,\n",
       "  'high': 2.5,\n",
       "  'low': 2.37,\n",
       "  'buy': 2.42,\n",
       "  'sell': 2.43,\n",
       "  'turnover': 162312242,\n",
       "  'volume': 395607800.98,\n",
       "  'bid1_volume': 1745200,\n",
       "  'bid1': 2.42,\n",
       "  'bid2_volume': 2431500,\n",
       "  'bid2': 2.41,\n",
       "  'bid3_volume': 2394900,\n",
       "  'bid3': 2.4,\n",
       "  'bid4_volume': 1329700,\n",
       "  'bid4': 2.39,\n",
       "  'bid5_volume': 1407800,\n",
       "  'bid5': 2.38,\n",
       "  'ask1_volume': 1622323,\n",
       "  'ask1': 2.43,\n",
       "  'ask2_volume': 2023600,\n",
       "  'ask2': 2.44,\n",
       "  'ask3_volume': 2091449,\n",
       "  'ask3': 2.45,\n",
       "  'ask4_volume': 2663900,\n",
       "  'ask4': 2.46,\n",
       "  'ask5_volume': 1703100,\n",
       "  'ask5': 2.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000983': {'name': '山西焦煤',\n",
       "  'open': 8.05,\n",
       "  'close': 8.03,\n",
       "  'now': 7.76,\n",
       "  'high': 8.14,\n",
       "  'low': 7.74,\n",
       "  'buy': 7.75,\n",
       "  'sell': 7.76,\n",
       "  'turnover': 71154934,\n",
       "  'volume': 556739377.8,\n",
       "  'bid1_volume': 186500,\n",
       "  'bid1': 7.75,\n",
       "  'bid2_volume': 476990,\n",
       "  'bid2': 7.74,\n",
       "  'bid3_volume': 339300,\n",
       "  'bid3': 7.73,\n",
       "  'bid4_volume': 196000,\n",
       "  'bid4': 7.72,\n",
       "  'bid5_volume': 457500,\n",
       "  'bid5': 7.71,\n",
       "  'ask1_volume': 49800,\n",
       "  'ask1': 7.76,\n",
       "  'ask2_volume': 27800,\n",
       "  'ask2': 7.77,\n",
       "  'ask3_volume': 16600,\n",
       "  'ask3': 7.78,\n",
       "  'ask4_volume': 211270,\n",
       "  'ask4': 7.79,\n",
       "  'ask5_volume': 177910,\n",
       "  'ask5': 7.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000985': {'name': '大庆华科',\n",
       "  'open': 11.71,\n",
       "  'close': 11.7,\n",
       "  'now': 11.81,\n",
       "  'high': 11.82,\n",
       "  'low': 11.69,\n",
       "  'buy': 11.8,\n",
       "  'sell': 11.81,\n",
       "  'turnover': 486900,\n",
       "  'volume': 5727562.0,\n",
       "  'bid1_volume': 11000,\n",
       "  'bid1': 11.8,\n",
       "  'bid2_volume': 400,\n",
       "  'bid2': 11.79,\n",
       "  'bid3_volume': 500,\n",
       "  'bid3': 11.78,\n",
       "  'bid4_volume': 4600,\n",
       "  'bid4': 11.77,\n",
       "  'bid5_volume': 25300,\n",
       "  'bid5': 11.76,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 11.81,\n",
       "  'ask2_volume': 8700,\n",
       "  'ask2': 11.82,\n",
       "  'ask3_volume': 1500,\n",
       "  'ask3': 11.83,\n",
       "  'ask4_volume': 5300,\n",
       "  'ask4': 11.84,\n",
       "  'ask5_volume': 9800,\n",
       "  'ask5': 11.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz000987': {'name': '越秀金控',\n",
       "  'open': 11.82,\n",
       "  'close': 11.8,\n",
       "  'now': 11.86,\n",
       "  'high': 11.97,\n",
       "  'low': 11.81,\n",
       "  'buy': 11.86,\n",
       "  'sell': 11.87,\n",
       "  'turnover': 6296102,\n",
       "  'volume': 74719593.55,\n",
       "  'bid1_volume': 24700,\n",
       "  'bid1': 11.86,\n",
       "  'bid2_volume': 80000,\n",
       "  'bid2': 11.85,\n",
       "  'bid3_volume': 80000,\n",
       "  'bid3': 11.84,\n",
       "  'bid4_volume': 96194,\n",
       "  'bid4': 11.83,\n",
       "  'bid5_volume': 52500,\n",
       "  'bid5': 11.82,\n",
       "  'ask1_volume': 84000,\n",
       "  'ask1': 11.87,\n",
       "  'ask2_volume': 70800,\n",
       "  'ask2': 11.88,\n",
       "  'ask3_volume': 100000,\n",
       "  'ask3': 11.89,\n",
       "  'ask4_volume': 114554,\n",
       "  'ask4': 11.9,\n",
       "  'ask5_volume': 7400,\n",
       "  'ask5': 11.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000988': {'name': '华工科技',\n",
       "  'open': 24.0,\n",
       "  'close': 24.0,\n",
       "  'now': 23.98,\n",
       "  'high': 24.05,\n",
       "  'low': 23.63,\n",
       "  'buy': 23.98,\n",
       "  'sell': 23.99,\n",
       "  'turnover': 12120693,\n",
       "  'volume': 289324025.28,\n",
       "  'bid1_volume': 34400,\n",
       "  'bid1': 23.98,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 23.97,\n",
       "  'bid3_volume': 4600,\n",
       "  'bid3': 23.96,\n",
       "  'bid4_volume': 9100,\n",
       "  'bid4': 23.95,\n",
       "  'bid5_volume': 16800,\n",
       "  'bid5': 23.94,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 23.99,\n",
       "  'ask2_volume': 59900,\n",
       "  'ask2': 24.0,\n",
       "  'ask3_volume': 8200,\n",
       "  'ask3': 24.01,\n",
       "  'ask4_volume': 37200,\n",
       "  'ask4': 24.02,\n",
       "  'ask5_volume': 54300,\n",
       "  'ask5': 24.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000989': {'name': '九芝堂',\n",
       "  'open': 10.46,\n",
       "  'close': 10.4,\n",
       "  'now': 10.31,\n",
       "  'high': 10.55,\n",
       "  'low': 10.24,\n",
       "  'buy': 10.31,\n",
       "  'sell': 10.32,\n",
       "  'turnover': 27545133,\n",
       "  'volume': 285609937.2,\n",
       "  'bid1_volume': 9100,\n",
       "  'bid1': 10.31,\n",
       "  'bid2_volume': 181000,\n",
       "  'bid2': 10.3,\n",
       "  'bid3_volume': 38478,\n",
       "  'bid3': 10.29,\n",
       "  'bid4_volume': 81400,\n",
       "  'bid4': 10.28,\n",
       "  'bid5_volume': 62200,\n",
       "  'bid5': 10.27,\n",
       "  'ask1_volume': 8000,\n",
       "  'ask1': 10.32,\n",
       "  'ask2_volume': 15300,\n",
       "  'ask2': 10.33,\n",
       "  'ask3_volume': 51300,\n",
       "  'ask3': 10.34,\n",
       "  'ask4_volume': 100900,\n",
       "  'ask4': 10.35,\n",
       "  'ask5_volume': 36758,\n",
       "  'ask5': 10.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000990': {'name': '诚志股份',\n",
       "  'open': 15.14,\n",
       "  'close': 15.09,\n",
       "  'now': 15.06,\n",
       "  'high': 15.19,\n",
       "  'low': 14.94,\n",
       "  'buy': 15.06,\n",
       "  'sell': 15.07,\n",
       "  'turnover': 12040568,\n",
       "  'volume': 181154940.1,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 15.06,\n",
       "  'bid2_volume': 20000,\n",
       "  'bid2': 15.05,\n",
       "  'bid3_volume': 46900,\n",
       "  'bid3': 15.04,\n",
       "  'bid4_volume': 14300,\n",
       "  'bid4': 15.03,\n",
       "  'bid5_volume': 12600,\n",
       "  'bid5': 15.02,\n",
       "  'ask1_volume': 3400,\n",
       "  'ask1': 15.07,\n",
       "  'ask2_volume': 4600,\n",
       "  'ask2': 15.08,\n",
       "  'ask3_volume': 28800,\n",
       "  'ask3': 15.09,\n",
       "  'ask4_volume': 48000,\n",
       "  'ask4': 15.1,\n",
       "  'ask5_volume': 28657,\n",
       "  'ask5': 15.11,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000993': {'name': '闽东电力',\n",
       "  'open': 10.4,\n",
       "  'close': 10.29,\n",
       "  'now': 10.3,\n",
       "  'high': 10.46,\n",
       "  'low': 10.08,\n",
       "  'buy': 10.29,\n",
       "  'sell': 10.3,\n",
       "  'turnover': 25373479,\n",
       "  'volume': 260544426.37,\n",
       "  'bid1_volume': 85401,\n",
       "  'bid1': 10.29,\n",
       "  'bid2_volume': 70500,\n",
       "  'bid2': 10.28,\n",
       "  'bid3_volume': 32400,\n",
       "  'bid3': 10.27,\n",
       "  'bid4_volume': 30800,\n",
       "  'bid4': 10.26,\n",
       "  'bid5_volume': 142400,\n",
       "  'bid5': 10.25,\n",
       "  'ask1_volume': 126100,\n",
       "  'ask1': 10.3,\n",
       "  'ask2_volume': 37600,\n",
       "  'ask2': 10.31,\n",
       "  'ask3_volume': 49243,\n",
       "  'ask3': 10.32,\n",
       "  'ask4_volume': 28500,\n",
       "  'ask4': 10.33,\n",
       "  'ask5_volume': 40400,\n",
       "  'ask5': 10.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000995': {'name': '皇台酒业',\n",
       "  'open': 28.24,\n",
       "  'close': 28.58,\n",
       "  'now': 28.16,\n",
       "  'high': 28.96,\n",
       "  'low': 27.9,\n",
       "  'buy': 28.15,\n",
       "  'sell': 28.16,\n",
       "  'turnover': 19459823,\n",
       "  'volume': 551014996.47,\n",
       "  'bid1_volume': 24100,\n",
       "  'bid1': 28.15,\n",
       "  'bid2_volume': 12000,\n",
       "  'bid2': 28.14,\n",
       "  'bid3_volume': 30600,\n",
       "  'bid3': 28.13,\n",
       "  'bid4_volume': 2600,\n",
       "  'bid4': 28.12,\n",
       "  'bid5_volume': 3400,\n",
       "  'bid5': 28.11,\n",
       "  'ask1_volume': 13600,\n",
       "  'ask1': 28.16,\n",
       "  'ask2_volume': 500,\n",
       "  'ask2': 28.17,\n",
       "  'ask3_volume': 7700,\n",
       "  'ask3': 28.18,\n",
       "  'ask4_volume': 3500,\n",
       "  'ask4': 28.19,\n",
       "  'ask5_volume': 14500,\n",
       "  'ask5': 28.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000996': {'name': '中国中期',\n",
       "  'open': 9.12,\n",
       "  'close': 9.2,\n",
       "  'now': 9.19,\n",
       "  'high': 9.3,\n",
       "  'low': 9.09,\n",
       "  'buy': 9.19,\n",
       "  'sell': 9.2,\n",
       "  'turnover': 3074746,\n",
       "  'volume': 28328428.3,\n",
       "  'bid1_volume': 53300,\n",
       "  'bid1': 9.19,\n",
       "  'bid2_volume': 65100,\n",
       "  'bid2': 9.18,\n",
       "  'bid3_volume': 5700,\n",
       "  'bid3': 9.17,\n",
       "  'bid4_volume': 5500,\n",
       "  'bid4': 9.16,\n",
       "  'bid5_volume': 27800,\n",
       "  'bid5': 9.15,\n",
       "  'ask1_volume': 45302,\n",
       "  'ask1': 9.2,\n",
       "  'ask2_volume': 50300,\n",
       "  'ask2': 9.21,\n",
       "  'ask3_volume': 38200,\n",
       "  'ask3': 9.22,\n",
       "  'ask4_volume': 35200,\n",
       "  'ask4': 9.23,\n",
       "  'ask5_volume': 25500,\n",
       "  'ask5': 9.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000997': {'name': '新大陆',\n",
       "  'open': 16.32,\n",
       "  'close': 16.3,\n",
       "  'now': 16.41,\n",
       "  'high': 16.6,\n",
       "  'low': 16.19,\n",
       "  'buy': 16.41,\n",
       "  'sell': 16.42,\n",
       "  'turnover': 16159221,\n",
       "  'volume': 265331722.81,\n",
       "  'bid1_volume': 839,\n",
       "  'bid1': 16.41,\n",
       "  'bid2_volume': 45900,\n",
       "  'bid2': 16.4,\n",
       "  'bid3_volume': 14400,\n",
       "  'bid3': 16.39,\n",
       "  'bid4_volume': 41100,\n",
       "  'bid4': 16.38,\n",
       "  'bid5_volume': 44700,\n",
       "  'bid5': 16.37,\n",
       "  'ask1_volume': 57680,\n",
       "  'ask1': 16.42,\n",
       "  'ask2_volume': 169500,\n",
       "  'ask2': 16.43,\n",
       "  'ask3_volume': 13500,\n",
       "  'ask3': 16.44,\n",
       "  'ask4_volume': 34600,\n",
       "  'ask4': 16.45,\n",
       "  'ask5_volume': 16300,\n",
       "  'ask5': 16.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000998': {'name': '隆平高科',\n",
       "  'open': 18.25,\n",
       "  'close': 17.89,\n",
       "  'now': 18.02,\n",
       "  'high': 18.33,\n",
       "  'low': 17.8,\n",
       "  'buy': 18.01,\n",
       "  'sell': 18.02,\n",
       "  'turnover': 42997721,\n",
       "  'volume': 776196021.02,\n",
       "  'bid1_volume': 38100,\n",
       "  'bid1': 18.01,\n",
       "  'bid2_volume': 122200,\n",
       "  'bid2': 18.0,\n",
       "  'bid3_volume': 27300,\n",
       "  'bid3': 17.99,\n",
       "  'bid4_volume': 43900,\n",
       "  'bid4': 17.98,\n",
       "  'bid5_volume': 75700,\n",
       "  'bid5': 17.97,\n",
       "  'ask1_volume': 2600,\n",
       "  'ask1': 18.02,\n",
       "  'ask2_volume': 13000,\n",
       "  'ask2': 18.03,\n",
       "  'ask3_volume': 7800,\n",
       "  'ask3': 18.04,\n",
       "  'ask4_volume': 37200,\n",
       "  'ask4': 18.05,\n",
       "  'ask5_volume': 37600,\n",
       "  'ask5': 18.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz000999': {'name': '华润三九',\n",
       "  'open': 25.24,\n",
       "  'close': 25.24,\n",
       "  'now': 25.2,\n",
       "  'high': 25.44,\n",
       "  'low': 25.07,\n",
       "  'buy': 25.2,\n",
       "  'sell': 25.21,\n",
       "  'turnover': 4697161,\n",
       "  'volume': 118373798.5,\n",
       "  'bid1_volume': 16998,\n",
       "  'bid1': 25.2,\n",
       "  'bid2_volume': 2000,\n",
       "  'bid2': 25.19,\n",
       "  'bid3_volume': 13400,\n",
       "  'bid3': 25.18,\n",
       "  'bid4_volume': 8400,\n",
       "  'bid4': 25.17,\n",
       "  'bid5_volume': 18400,\n",
       "  'bid5': 25.16,\n",
       "  'ask1_volume': 900,\n",
       "  'ask1': 25.21,\n",
       "  'ask2_volume': 11200,\n",
       "  'ask2': 25.22,\n",
       "  'ask3_volume': 11800,\n",
       "  'ask3': 25.23,\n",
       "  'ask4_volume': 10500,\n",
       "  'ask4': 25.24,\n",
       "  'ask5_volume': 11400,\n",
       "  'ask5': 25.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001696': {'name': '宗申动力',\n",
       "  'open': 7.89,\n",
       "  'close': 7.87,\n",
       "  'now': 7.89,\n",
       "  'high': 8.0,\n",
       "  'low': 7.81,\n",
       "  'buy': 7.88,\n",
       "  'sell': 7.89,\n",
       "  'turnover': 19043982,\n",
       "  'volume': 150303830.21,\n",
       "  'bid1_volume': 109081,\n",
       "  'bid1': 7.88,\n",
       "  'bid2_volume': 123700,\n",
       "  'bid2': 7.87,\n",
       "  'bid3_volume': 123800,\n",
       "  'bid3': 7.86,\n",
       "  'bid4_volume': 126300,\n",
       "  'bid4': 7.85,\n",
       "  'bid5_volume': 75100,\n",
       "  'bid5': 7.84,\n",
       "  'ask1_volume': 31300,\n",
       "  'ask1': 7.89,\n",
       "  'ask2_volume': 142200,\n",
       "  'ask2': 7.9,\n",
       "  'ask3_volume': 188600,\n",
       "  'ask3': 7.91,\n",
       "  'ask4_volume': 141600,\n",
       "  'ask4': 7.92,\n",
       "  'ask5_volume': 69300,\n",
       "  'ask5': 7.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001872': {'name': '招商港口',\n",
       "  'open': 16.2,\n",
       "  'close': 16.06,\n",
       "  'now': 15.77,\n",
       "  'high': 16.2,\n",
       "  'low': 15.71,\n",
       "  'buy': 15.76,\n",
       "  'sell': 15.77,\n",
       "  'turnover': 2223010,\n",
       "  'volume': 35341578.1,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 15.76,\n",
       "  'bid2_volume': 10100,\n",
       "  'bid2': 15.75,\n",
       "  'bid3_volume': 12200,\n",
       "  'bid3': 15.74,\n",
       "  'bid4_volume': 10200,\n",
       "  'bid4': 15.73,\n",
       "  'bid5_volume': 13100,\n",
       "  'bid5': 15.72,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 15.77,\n",
       "  'ask2_volume': 1900,\n",
       "  'ask2': 15.78,\n",
       "  'ask3_volume': 3000,\n",
       "  'ask3': 15.79,\n",
       "  'ask4_volume': 7600,\n",
       "  'ask4': 15.8,\n",
       "  'ask5_volume': 300,\n",
       "  'ask5': 15.83,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001896': {'name': '豫能控股',\n",
       "  'open': 7.3,\n",
       "  'close': 7.37,\n",
       "  'now': 7.3,\n",
       "  'high': 7.44,\n",
       "  'low': 7.29,\n",
       "  'buy': 7.3,\n",
       "  'sell': 7.31,\n",
       "  'turnover': 24263810,\n",
       "  'volume': 178375049.35,\n",
       "  'bid1_volume': 369400,\n",
       "  'bid1': 7.3,\n",
       "  'bid2_volume': 311400,\n",
       "  'bid2': 7.29,\n",
       "  'bid3_volume': 211400,\n",
       "  'bid3': 7.28,\n",
       "  'bid4_volume': 142100,\n",
       "  'bid4': 7.27,\n",
       "  'bid5_volume': 126800,\n",
       "  'bid5': 7.26,\n",
       "  'ask1_volume': 407753,\n",
       "  'ask1': 7.31,\n",
       "  'ask2_volume': 95300,\n",
       "  'ask2': 7.32,\n",
       "  'ask3_volume': 122700,\n",
       "  'ask3': 7.33,\n",
       "  'ask4_volume': 165000,\n",
       "  'ask4': 7.34,\n",
       "  'ask5_volume': 97500,\n",
       "  'ask5': 7.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001914': {'name': '招商积余',\n",
       "  'open': 14.86,\n",
       "  'close': 14.91,\n",
       "  'now': 14.8,\n",
       "  'high': 15.03,\n",
       "  'low': 14.53,\n",
       "  'buy': 14.8,\n",
       "  'sell': 14.85,\n",
       "  'turnover': 5166086,\n",
       "  'volume': 76124276.91,\n",
       "  'bid1_volume': 28100,\n",
       "  'bid1': 14.8,\n",
       "  'bid2_volume': 3700,\n",
       "  'bid2': 14.78,\n",
       "  'bid3_volume': 3900,\n",
       "  'bid3': 14.77,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 14.76,\n",
       "  'bid5_volume': 2300,\n",
       "  'bid5': 14.75,\n",
       "  'ask1_volume': 700,\n",
       "  'ask1': 14.85,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 14.87,\n",
       "  'ask3_volume': 2200,\n",
       "  'ask3': 14.88,\n",
       "  'ask4_volume': 4793,\n",
       "  'ask4': 14.89,\n",
       "  'ask5_volume': 12300,\n",
       "  'ask5': 14.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001965': {'name': '招商公路',\n",
       "  'open': 7.48,\n",
       "  'close': 7.48,\n",
       "  'now': 7.49,\n",
       "  'high': 7.52,\n",
       "  'low': 7.32,\n",
       "  'buy': 7.48,\n",
       "  'sell': 7.49,\n",
       "  'turnover': 4875868,\n",
       "  'volume': 36155624.04,\n",
       "  'bid1_volume': 27600,\n",
       "  'bid1': 7.48,\n",
       "  'bid2_volume': 8300,\n",
       "  'bid2': 7.47,\n",
       "  'bid3_volume': 33500,\n",
       "  'bid3': 7.46,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 7.45,\n",
       "  'bid5_volume': 3800,\n",
       "  'bid5': 7.44,\n",
       "  'ask1_volume': 112881,\n",
       "  'ask1': 7.49,\n",
       "  'ask2_volume': 8300,\n",
       "  'ask2': 7.5,\n",
       "  'ask3_volume': 10900,\n",
       "  'ask3': 7.51,\n",
       "  'ask4_volume': 39200,\n",
       "  'ask4': 7.52,\n",
       "  'ask5_volume': 27912,\n",
       "  'ask5': 7.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz001979': {'name': '招商蛇口',\n",
       "  'open': 11.05,\n",
       "  'close': 11.02,\n",
       "  'now': 11.04,\n",
       "  'high': 11.12,\n",
       "  'low': 11.02,\n",
       "  'buy': 11.03,\n",
       "  'sell': 11.04,\n",
       "  'turnover': 12724581,\n",
       "  'volume': 140662594.14,\n",
       "  'bid1_volume': 39200,\n",
       "  'bid1': 11.03,\n",
       "  'bid2_volume': 243896,\n",
       "  'bid2': 11.02,\n",
       "  'bid3_volume': 130900,\n",
       "  'bid3': 11.01,\n",
       "  'bid4_volume': 193800,\n",
       "  'bid4': 11.0,\n",
       "  'bid5_volume': 60100,\n",
       "  'bid5': 10.99,\n",
       "  'ask1_volume': 71300,\n",
       "  'ask1': 11.04,\n",
       "  'ask2_volume': 152600,\n",
       "  'ask2': 11.05,\n",
       "  'ask3_volume': 115200,\n",
       "  'ask3': 11.06,\n",
       "  'ask4_volume': 150700,\n",
       "  'ask4': 11.07,\n",
       "  'ask5_volume': 220100,\n",
       "  'ask5': 11.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002001': {'name': '新和成',\n",
       "  'open': 28.06,\n",
       "  'close': 27.99,\n",
       "  'now': 27.62,\n",
       "  'high': 28.18,\n",
       "  'low': 27.54,\n",
       "  'buy': 27.6,\n",
       "  'sell': 27.62,\n",
       "  'turnover': 20055214,\n",
       "  'volume': 556778220.24,\n",
       "  'bid1_volume': 17700,\n",
       "  'bid1': 27.6,\n",
       "  'bid2_volume': 17800,\n",
       "  'bid2': 27.59,\n",
       "  'bid3_volume': 55380,\n",
       "  'bid3': 27.58,\n",
       "  'bid4_volume': 14200,\n",
       "  'bid4': 27.57,\n",
       "  'bid5_volume': 57500,\n",
       "  'bid5': 27.56,\n",
       "  'ask1_volume': 5200,\n",
       "  'ask1': 27.62,\n",
       "  'ask2_volume': 3100,\n",
       "  'ask2': 27.63,\n",
       "  'ask3_volume': 9900,\n",
       "  'ask3': 27.64,\n",
       "  'ask4_volume': 13140,\n",
       "  'ask4': 27.65,\n",
       "  'ask5_volume': 8660,\n",
       "  'ask5': 27.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002002': {'name': '鸿达兴业',\n",
       "  'open': 4.37,\n",
       "  'close': 4.36,\n",
       "  'now': 4.39,\n",
       "  'high': 4.42,\n",
       "  'low': 4.28,\n",
       "  'buy': 4.38,\n",
       "  'sell': 4.39,\n",
       "  'turnover': 180846668,\n",
       "  'volume': 788875142.15,\n",
       "  'bid1_volume': 869700,\n",
       "  'bid1': 4.38,\n",
       "  'bid2_volume': 823000,\n",
       "  'bid2': 4.37,\n",
       "  'bid3_volume': 1032300,\n",
       "  'bid3': 4.36,\n",
       "  'bid4_volume': 1454400,\n",
       "  'bid4': 4.35,\n",
       "  'bid5_volume': 547200,\n",
       "  'bid5': 4.34,\n",
       "  'ask1_volume': 1242845,\n",
       "  'ask1': 4.39,\n",
       "  'ask2_volume': 2941189,\n",
       "  'ask2': 4.4,\n",
       "  'ask3_volume': 2061400,\n",
       "  'ask3': 4.41,\n",
       "  'ask4_volume': 2292293,\n",
       "  'ask4': 4.42,\n",
       "  'ask5_volume': 860881,\n",
       "  'ask5': 4.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002003': {'name': '伟星股份',\n",
       "  'open': 7.3,\n",
       "  'close': 6.83,\n",
       "  'now': 7.31,\n",
       "  'high': 7.51,\n",
       "  'low': 7.08,\n",
       "  'buy': 7.31,\n",
       "  'sell': 7.32,\n",
       "  'turnover': 33474409,\n",
       "  'volume': 248256915.04,\n",
       "  'bid1_volume': 41600,\n",
       "  'bid1': 7.31,\n",
       "  'bid2_volume': 82900,\n",
       "  'bid2': 7.3,\n",
       "  'bid3_volume': 61400,\n",
       "  'bid3': 7.29,\n",
       "  'bid4_volume': 114000,\n",
       "  'bid4': 7.28,\n",
       "  'bid5_volume': 17592,\n",
       "  'bid5': 7.27,\n",
       "  'ask1_volume': 3800,\n",
       "  'ask1': 7.32,\n",
       "  'ask2_volume': 42400,\n",
       "  'ask2': 7.33,\n",
       "  'ask3_volume': 53650,\n",
       "  'ask3': 7.34,\n",
       "  'ask4_volume': 34696,\n",
       "  'ask4': 7.35,\n",
       "  'ask5_volume': 60200,\n",
       "  'ask5': 7.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002004': {'name': '华邦健康',\n",
       "  'open': 6.01,\n",
       "  'close': 6.03,\n",
       "  'now': 5.94,\n",
       "  'high': 6.06,\n",
       "  'low': 5.9,\n",
       "  'buy': 5.93,\n",
       "  'sell': 5.94,\n",
       "  'turnover': 22994817,\n",
       "  'volume': 137670100.05,\n",
       "  'bid1_volume': 300800,\n",
       "  'bid1': 5.93,\n",
       "  'bid2_volume': 358400,\n",
       "  'bid2': 5.92,\n",
       "  'bid3_volume': 370600,\n",
       "  'bid3': 5.91,\n",
       "  'bid4_volume': 475100,\n",
       "  'bid4': 5.9,\n",
       "  'bid5_volume': 154900,\n",
       "  'bid5': 5.89,\n",
       "  'ask1_volume': 186793,\n",
       "  'ask1': 5.94,\n",
       "  'ask2_volume': 171200,\n",
       "  'ask2': 5.95,\n",
       "  'ask3_volume': 118100,\n",
       "  'ask3': 5.96,\n",
       "  'ask4_volume': 53800,\n",
       "  'ask4': 5.97,\n",
       "  'ask5_volume': 117900,\n",
       "  'ask5': 5.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002005': {'name': 'ST德豪',\n",
       "  'open': 1.71,\n",
       "  'close': 1.72,\n",
       "  'now': 1.79,\n",
       "  'high': 1.81,\n",
       "  'low': 1.71,\n",
       "  'buy': 1.78,\n",
       "  'sell': 1.79,\n",
       "  'turnover': 17287745,\n",
       "  'volume': 30407014.4,\n",
       "  'bid1_volume': 224600,\n",
       "  'bid1': 1.78,\n",
       "  'bid2_volume': 582000,\n",
       "  'bid2': 1.77,\n",
       "  'bid3_volume': 165800,\n",
       "  'bid3': 1.76,\n",
       "  'bid4_volume': 163700,\n",
       "  'bid4': 1.75,\n",
       "  'bid5_volume': 129400,\n",
       "  'bid5': 1.74,\n",
       "  'ask1_volume': 404000,\n",
       "  'ask1': 1.79,\n",
       "  'ask2_volume': 1106200,\n",
       "  'ask2': 1.8,\n",
       "  'ask3_volume': 2585400,\n",
       "  'ask3': 1.81,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002006': {'name': '精功科技',\n",
       "  'open': 9.5,\n",
       "  'close': 9.55,\n",
       "  'now': 9.55,\n",
       "  'high': 9.68,\n",
       "  'low': 9.41,\n",
       "  'buy': 9.55,\n",
       "  'sell': 9.56,\n",
       "  'turnover': 9567460,\n",
       "  'volume': 91201053.6,\n",
       "  'bid1_volume': 14000,\n",
       "  'bid1': 9.55,\n",
       "  'bid2_volume': 31700,\n",
       "  'bid2': 9.53,\n",
       "  'bid3_volume': 21800,\n",
       "  'bid3': 9.52,\n",
       "  'bid4_volume': 98100,\n",
       "  'bid4': 9.51,\n",
       "  'bid5_volume': 40100,\n",
       "  'bid5': 9.5,\n",
       "  'ask1_volume': 58000,\n",
       "  'ask1': 9.56,\n",
       "  'ask2_volume': 29000,\n",
       "  'ask2': 9.57,\n",
       "  'ask3_volume': 49700,\n",
       "  'ask3': 9.58,\n",
       "  'ask4_volume': 24700,\n",
       "  'ask4': 9.59,\n",
       "  'ask5_volume': 34250,\n",
       "  'ask5': 9.6,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002007': {'name': '华兰生物',\n",
       "  'open': 39.0,\n",
       "  'close': 39.52,\n",
       "  'now': 39.58,\n",
       "  'high': 39.89,\n",
       "  'low': 38.95,\n",
       "  'buy': 39.58,\n",
       "  'sell': 39.59,\n",
       "  'turnover': 35589573,\n",
       "  'volume': 1405212397.04,\n",
       "  'bid1_volume': 9000,\n",
       "  'bid1': 39.58,\n",
       "  'bid2_volume': 10600,\n",
       "  'bid2': 39.57,\n",
       "  'bid3_volume': 38100,\n",
       "  'bid3': 39.56,\n",
       "  'bid4_volume': 70662,\n",
       "  'bid4': 39.55,\n",
       "  'bid5_volume': 11100,\n",
       "  'bid5': 39.54,\n",
       "  'ask1_volume': 11500,\n",
       "  'ask1': 39.59,\n",
       "  'ask2_volume': 80200,\n",
       "  'ask2': 39.6,\n",
       "  'ask3_volume': 18500,\n",
       "  'ask3': 39.61,\n",
       "  'ask4_volume': 19500,\n",
       "  'ask4': 39.62,\n",
       "  'ask5_volume': 13100,\n",
       "  'ask5': 39.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002008': {'name': '大族激光',\n",
       "  'open': 37.69,\n",
       "  'close': 37.69,\n",
       "  'now': 38.01,\n",
       "  'high': 38.32,\n",
       "  'low': 37.69,\n",
       "  'buy': 38.01,\n",
       "  'sell': 38.02,\n",
       "  'turnover': 14302619,\n",
       "  'volume': 544142183.52,\n",
       "  'bid1_volume': 2600,\n",
       "  'bid1': 38.01,\n",
       "  'bid2_volume': 314600,\n",
       "  'bid2': 38.0,\n",
       "  'bid3_volume': 1100,\n",
       "  'bid3': 37.99,\n",
       "  'bid4_volume': 15500,\n",
       "  'bid4': 37.98,\n",
       "  'bid5_volume': 21400,\n",
       "  'bid5': 37.97,\n",
       "  'ask1_volume': 34450,\n",
       "  'ask1': 38.02,\n",
       "  'ask2_volume': 15900,\n",
       "  'ask2': 38.03,\n",
       "  'ask3_volume': 11500,\n",
       "  'ask3': 38.04,\n",
       "  'ask4_volume': 14000,\n",
       "  'ask4': 38.05,\n",
       "  'ask5_volume': 9500,\n",
       "  'ask5': 38.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002009': {'name': '天奇股份',\n",
       "  'open': 12.78,\n",
       "  'close': 12.78,\n",
       "  'now': 13.3,\n",
       "  'high': 13.43,\n",
       "  'low': 12.75,\n",
       "  'buy': 13.29,\n",
       "  'sell': 13.3,\n",
       "  'turnover': 22696100,\n",
       "  'volume': 299641187.75,\n",
       "  'bid1_volume': 58900,\n",
       "  'bid1': 13.29,\n",
       "  'bid2_volume': 18500,\n",
       "  'bid2': 13.28,\n",
       "  'bid3_volume': 15600,\n",
       "  'bid3': 13.27,\n",
       "  'bid4_volume': 27500,\n",
       "  'bid4': 13.26,\n",
       "  'bid5_volume': 38500,\n",
       "  'bid5': 13.25,\n",
       "  'ask1_volume': 36400,\n",
       "  'ask1': 13.3,\n",
       "  'ask2_volume': 31100,\n",
       "  'ask2': 13.31,\n",
       "  'ask3_volume': 56900,\n",
       "  'ask3': 13.32,\n",
       "  'ask4_volume': 24900,\n",
       "  'ask4': 13.33,\n",
       "  'ask5_volume': 22300,\n",
       "  'ask5': 13.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002010': {'name': '传化智联',\n",
       "  'open': 8.51,\n",
       "  'close': 8.38,\n",
       "  'now': 8.32,\n",
       "  'high': 8.51,\n",
       "  'low': 8.28,\n",
       "  'buy': 8.32,\n",
       "  'sell': 8.33,\n",
       "  'turnover': 27801100,\n",
       "  'volume': 232659953.72,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 8.32,\n",
       "  'bid2_volume': 121200,\n",
       "  'bid2': 8.31,\n",
       "  'bid3_volume': 468500,\n",
       "  'bid3': 8.3,\n",
       "  'bid4_volume': 108500,\n",
       "  'bid4': 8.29,\n",
       "  'bid5_volume': 144200,\n",
       "  'bid5': 8.28,\n",
       "  'ask1_volume': 59901,\n",
       "  'ask1': 8.33,\n",
       "  'ask2_volume': 138700,\n",
       "  'ask2': 8.34,\n",
       "  'ask3_volume': 56640,\n",
       "  'ask3': 8.35,\n",
       "  'ask4_volume': 18800,\n",
       "  'ask4': 8.36,\n",
       "  'ask5_volume': 52600,\n",
       "  'ask5': 8.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002011': {'name': '盾安环境',\n",
       "  'open': 5.83,\n",
       "  'close': 5.83,\n",
       "  'now': 5.86,\n",
       "  'high': 5.92,\n",
       "  'low': 5.77,\n",
       "  'buy': 5.85,\n",
       "  'sell': 5.86,\n",
       "  'turnover': 10629400,\n",
       "  'volume': 62069552.0,\n",
       "  'bid1_volume': 31600,\n",
       "  'bid1': 5.85,\n",
       "  'bid2_volume': 53700,\n",
       "  'bid2': 5.84,\n",
       "  'bid3_volume': 210600,\n",
       "  'bid3': 5.83,\n",
       "  'bid4_volume': 41000,\n",
       "  'bid4': 5.82,\n",
       "  'bid5_volume': 73600,\n",
       "  'bid5': 5.81,\n",
       "  'ask1_volume': 6600,\n",
       "  'ask1': 5.86,\n",
       "  'ask2_volume': 25300,\n",
       "  'ask2': 5.87,\n",
       "  'ask3_volume': 57700,\n",
       "  'ask3': 5.88,\n",
       "  'ask4_volume': 95000,\n",
       "  'ask4': 5.89,\n",
       "  'ask5_volume': 151800,\n",
       "  'ask5': 5.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002012': {'name': '凯恩股份',\n",
       "  'open': 5.74,\n",
       "  'close': 5.75,\n",
       "  'now': 5.86,\n",
       "  'high': 5.89,\n",
       "  'low': 5.67,\n",
       "  'buy': 5.85,\n",
       "  'sell': 5.86,\n",
       "  'turnover': 18588100,\n",
       "  'volume': 107683508.99,\n",
       "  'bid1_volume': 68100,\n",
       "  'bid1': 5.85,\n",
       "  'bid2_volume': 125000,\n",
       "  'bid2': 5.84,\n",
       "  'bid3_volume': 79500,\n",
       "  'bid3': 5.83,\n",
       "  'bid4_volume': 81400,\n",
       "  'bid4': 5.82,\n",
       "  'bid5_volume': 96300,\n",
       "  'bid5': 5.81,\n",
       "  'ask1_volume': 170300,\n",
       "  'ask1': 5.86,\n",
       "  'ask2_volume': 113400,\n",
       "  'ask2': 5.87,\n",
       "  'ask3_volume': 157400,\n",
       "  'ask3': 5.88,\n",
       "  'ask4_volume': 180204,\n",
       "  'ask4': 5.89,\n",
       "  'ask5_volume': 298600,\n",
       "  'ask5': 5.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002013': {'name': '中航机电',\n",
       "  'open': 9.93,\n",
       "  'close': 9.9,\n",
       "  'now': 10.03,\n",
       "  'high': 10.16,\n",
       "  'low': 9.86,\n",
       "  'buy': 10.03,\n",
       "  'sell': 10.04,\n",
       "  'turnover': 53357667,\n",
       "  'volume': 534710208.37,\n",
       "  'bid1_volume': 323799,\n",
       "  'bid1': 10.03,\n",
       "  'bid2_volume': 197900,\n",
       "  'bid2': 10.02,\n",
       "  'bid3_volume': 160400,\n",
       "  'bid3': 10.01,\n",
       "  'bid4_volume': 307300,\n",
       "  'bid4': 10.0,\n",
       "  'bid5_volume': 207000,\n",
       "  'bid5': 9.99,\n",
       "  'ask1_volume': 194376,\n",
       "  'ask1': 10.04,\n",
       "  'ask2_volume': 356406,\n",
       "  'ask2': 10.05,\n",
       "  'ask3_volume': 257500,\n",
       "  'ask3': 10.06,\n",
       "  'ask4_volume': 195800,\n",
       "  'ask4': 10.07,\n",
       "  'ask5_volume': 345600,\n",
       "  'ask5': 10.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002014': {'name': '永新股份',\n",
       "  'open': 8.8,\n",
       "  'close': 8.78,\n",
       "  'now': 8.78,\n",
       "  'high': 8.8,\n",
       "  'low': 8.7,\n",
       "  'buy': 8.76,\n",
       "  'sell': 8.78,\n",
       "  'turnover': 904871,\n",
       "  'volume': 7922099.75,\n",
       "  'bid1_volume': 12500,\n",
       "  'bid1': 8.76,\n",
       "  'bid2_volume': 27079,\n",
       "  'bid2': 8.75,\n",
       "  'bid3_volume': 21600,\n",
       "  'bid3': 8.74,\n",
       "  'bid4_volume': 27300,\n",
       "  'bid4': 8.73,\n",
       "  'bid5_volume': 31500,\n",
       "  'bid5': 8.72,\n",
       "  'ask1_volume': 3450,\n",
       "  'ask1': 8.78,\n",
       "  'ask2_volume': 25651,\n",
       "  'ask2': 8.79,\n",
       "  'ask3_volume': 54100,\n",
       "  'ask3': 8.8,\n",
       "  'ask4_volume': 14600,\n",
       "  'ask4': 8.81,\n",
       "  'ask5_volume': 16000,\n",
       "  'ask5': 8.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002015': {'name': '协鑫能科',\n",
       "  'open': 8.89,\n",
       "  'close': 8.81,\n",
       "  'now': 9.51,\n",
       "  'high': 9.58,\n",
       "  'low': 8.82,\n",
       "  'buy': 9.51,\n",
       "  'sell': 9.52,\n",
       "  'turnover': 41363488,\n",
       "  'volume': 384338070.75,\n",
       "  'bid1_volume': 48900,\n",
       "  'bid1': 9.51,\n",
       "  'bid2_volume': 61500,\n",
       "  'bid2': 9.5,\n",
       "  'bid3_volume': 24400,\n",
       "  'bid3': 9.49,\n",
       "  'bid4_volume': 15300,\n",
       "  'bid4': 9.48,\n",
       "  'bid5_volume': 14200,\n",
       "  'bid5': 9.47,\n",
       "  'ask1_volume': 193100,\n",
       "  'ask1': 9.52,\n",
       "  'ask2_volume': 209900,\n",
       "  'ask2': 9.53,\n",
       "  'ask3_volume': 34200,\n",
       "  'ask3': 9.54,\n",
       "  'ask4_volume': 203600,\n",
       "  'ask4': 9.55,\n",
       "  'ask5_volume': 93900,\n",
       "  'ask5': 9.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002016': {'name': '世荣兆业',\n",
       "  'open': 6.32,\n",
       "  'close': 6.33,\n",
       "  'now': 6.25,\n",
       "  'high': 6.35,\n",
       "  'low': 6.24,\n",
       "  'buy': 6.25,\n",
       "  'sell': 6.26,\n",
       "  'turnover': 2197200,\n",
       "  'volume': 13802086.0,\n",
       "  'bid1_volume': 36800,\n",
       "  'bid1': 6.25,\n",
       "  'bid2_volume': 62600,\n",
       "  'bid2': 6.24,\n",
       "  'bid3_volume': 36400,\n",
       "  'bid3': 6.23,\n",
       "  'bid4_volume': 38800,\n",
       "  'bid4': 6.22,\n",
       "  'bid5_volume': 65100,\n",
       "  'bid5': 6.21,\n",
       "  'ask1_volume': 18200,\n",
       "  'ask1': 6.26,\n",
       "  'ask2_volume': 17000,\n",
       "  'ask2': 6.27,\n",
       "  'ask3_volume': 14100,\n",
       "  'ask3': 6.28,\n",
       "  'ask4_volume': 25132,\n",
       "  'ask4': 6.29,\n",
       "  'ask5_volume': 23000,\n",
       "  'ask5': 6.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002017': {'name': '东信和平',\n",
       "  'open': 11.23,\n",
       "  'close': 11.23,\n",
       "  'now': 11.35,\n",
       "  'high': 11.39,\n",
       "  'low': 11.18,\n",
       "  'buy': 11.35,\n",
       "  'sell': 11.36,\n",
       "  'turnover': 7997138,\n",
       "  'volume': 90362307.2,\n",
       "  'bid1_volume': 101390,\n",
       "  'bid1': 11.35,\n",
       "  'bid2_volume': 42300,\n",
       "  'bid2': 11.34,\n",
       "  'bid3_volume': 27519,\n",
       "  'bid3': 11.33,\n",
       "  'bid4_volume': 24900,\n",
       "  'bid4': 11.32,\n",
       "  'bid5_volume': 38900,\n",
       "  'bid5': 11.31,\n",
       "  'ask1_volume': 39900,\n",
       "  'ask1': 11.36,\n",
       "  'ask2_volume': 96539,\n",
       "  'ask2': 11.37,\n",
       "  'ask3_volume': 111900,\n",
       "  'ask3': 11.38,\n",
       "  'ask4_volume': 122500,\n",
       "  'ask4': 11.39,\n",
       "  'ask5_volume': 86000,\n",
       "  'ask5': 11.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002018': {'name': '华信退',\n",
       "  'open': 0.24,\n",
       "  'close': 0.24,\n",
       "  'now': 0.26,\n",
       "  'high': 0.26,\n",
       "  'low': 0.23,\n",
       "  'buy': 0.26,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 37062683,\n",
       "  'volume': 9343302.0,\n",
       "  'bid1_volume': 2416468,\n",
       "  'bid1': 0.26,\n",
       "  'bid2_volume': 1205721,\n",
       "  'bid2': 0.25,\n",
       "  'bid3_volume': 1475189,\n",
       "  'bid3': 0.24,\n",
       "  'bid4_volume': 926300,\n",
       "  'bid4': 0.23,\n",
       "  'bid5_volume': 1246300,\n",
       "  'bid5': 0.22,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2019-10-31',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002019': {'name': '亿帆医药',\n",
       "  'open': 15.15,\n",
       "  'close': 15.19,\n",
       "  'now': 14.96,\n",
       "  'high': 15.28,\n",
       "  'low': 14.9,\n",
       "  'buy': 14.95,\n",
       "  'sell': 14.96,\n",
       "  'turnover': 9313033,\n",
       "  'volume': 140385846.79,\n",
       "  'bid1_volume': 13263,\n",
       "  'bid1': 14.95,\n",
       "  'bid2_volume': 11000,\n",
       "  'bid2': 14.94,\n",
       "  'bid3_volume': 31300,\n",
       "  'bid3': 14.93,\n",
       "  'bid4_volume': 109188,\n",
       "  'bid4': 14.92,\n",
       "  'bid5_volume': 47300,\n",
       "  'bid5': 14.91,\n",
       "  'ask1_volume': 7400,\n",
       "  'ask1': 14.96,\n",
       "  'ask2_volume': 41900,\n",
       "  'ask2': 14.97,\n",
       "  'ask3_volume': 7600,\n",
       "  'ask3': 14.98,\n",
       "  'ask4_volume': 12400,\n",
       "  'ask4': 14.99,\n",
       "  'ask5_volume': 36200,\n",
       "  'ask5': 15.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002020': {'name': '京新药业',\n",
       "  'open': 8.35,\n",
       "  'close': 8.35,\n",
       "  'now': 8.36,\n",
       "  'high': 8.42,\n",
       "  'low': 8.34,\n",
       "  'buy': 8.36,\n",
       "  'sell': 8.37,\n",
       "  'turnover': 4739949,\n",
       "  'volume': 39657194.48,\n",
       "  'bid1_volume': 30340,\n",
       "  'bid1': 8.36,\n",
       "  'bid2_volume': 54642,\n",
       "  'bid2': 8.35,\n",
       "  'bid3_volume': 80460,\n",
       "  'bid3': 8.34,\n",
       "  'bid4_volume': 206800,\n",
       "  'bid4': 8.33,\n",
       "  'bid5_volume': 154700,\n",
       "  'bid5': 8.32,\n",
       "  'ask1_volume': 62240,\n",
       "  'ask1': 8.37,\n",
       "  'ask2_volume': 100580,\n",
       "  'ask2': 8.38,\n",
       "  'ask3_volume': 88900,\n",
       "  'ask3': 8.39,\n",
       "  'ask4_volume': 88800,\n",
       "  'ask4': 8.4,\n",
       "  'ask5_volume': 105800,\n",
       "  'ask5': 8.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002021': {'name': 'ST中捷',\n",
       "  'open': 2.13,\n",
       "  'close': 2.14,\n",
       "  'now': 2.1,\n",
       "  'high': 2.16,\n",
       "  'low': 2.09,\n",
       "  'buy': 2.1,\n",
       "  'sell': 2.11,\n",
       "  'turnover': 10354010,\n",
       "  'volume': 21964396.0,\n",
       "  'bid1_volume': 186090,\n",
       "  'bid1': 2.1,\n",
       "  'bid2_volume': 409200,\n",
       "  'bid2': 2.09,\n",
       "  'bid3_volume': 247500,\n",
       "  'bid3': 2.08,\n",
       "  'bid4_volume': 94700,\n",
       "  'bid4': 2.07,\n",
       "  'bid5_volume': 62400,\n",
       "  'bid5': 2.06,\n",
       "  'ask1_volume': 203400,\n",
       "  'ask1': 2.11,\n",
       "  'ask2_volume': 110700,\n",
       "  'ask2': 2.12,\n",
       "  'ask3_volume': 150400,\n",
       "  'ask3': 2.13,\n",
       "  'ask4_volume': 226800,\n",
       "  'ask4': 2.14,\n",
       "  'ask5_volume': 248200,\n",
       "  'ask5': 2.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002022': {'name': '科华生物',\n",
       "  'open': 14.17,\n",
       "  'close': 14.06,\n",
       "  'now': 13.93,\n",
       "  'high': 14.18,\n",
       "  'low': 13.9,\n",
       "  'buy': 13.92,\n",
       "  'sell': 13.93,\n",
       "  'turnover': 10351148,\n",
       "  'volume': 144616186.35,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 13.92,\n",
       "  'bid2_volume': 182600,\n",
       "  'bid2': 13.91,\n",
       "  'bid3_volume': 237100,\n",
       "  'bid3': 13.9,\n",
       "  'bid4_volume': 28200,\n",
       "  'bid4': 13.89,\n",
       "  'bid5_volume': 86900,\n",
       "  'bid5': 13.88,\n",
       "  'ask1_volume': 2800,\n",
       "  'ask1': 13.93,\n",
       "  'ask2_volume': 17199,\n",
       "  'ask2': 13.94,\n",
       "  'ask3_volume': 22100,\n",
       "  'ask3': 13.95,\n",
       "  'ask4_volume': 31981,\n",
       "  'ask4': 13.96,\n",
       "  'ask5_volume': 11500,\n",
       "  'ask5': 13.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002023': {'name': '海特高新',\n",
       "  'open': 14.85,\n",
       "  'close': 15.03,\n",
       "  'now': 14.89,\n",
       "  'high': 15.37,\n",
       "  'low': 14.74,\n",
       "  'buy': 14.88,\n",
       "  'sell': 14.89,\n",
       "  'turnover': 41010298,\n",
       "  'volume': 616750618.2,\n",
       "  'bid1_volume': 102400,\n",
       "  'bid1': 14.88,\n",
       "  'bid2_volume': 39500,\n",
       "  'bid2': 14.87,\n",
       "  'bid3_volume': 78600,\n",
       "  'bid3': 14.86,\n",
       "  'bid4_volume': 150300,\n",
       "  'bid4': 14.85,\n",
       "  'bid5_volume': 42000,\n",
       "  'bid5': 14.84,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 14.89,\n",
       "  'ask2_volume': 85760,\n",
       "  'ask2': 14.9,\n",
       "  'ask3_volume': 22900,\n",
       "  'ask3': 14.91,\n",
       "  'ask4_volume': 38746,\n",
       "  'ask4': 14.92,\n",
       "  'ask5_volume': 57207,\n",
       "  'ask5': 14.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002024': {'name': '苏宁易购',\n",
       "  'open': 5.9,\n",
       "  'close': 5.9,\n",
       "  'now': 5.92,\n",
       "  'high': 5.96,\n",
       "  'low': 5.89,\n",
       "  'buy': 5.91,\n",
       "  'sell': 5.92,\n",
       "  'turnover': 17497940,\n",
       "  'volume': 103594497.4,\n",
       "  'bid1_volume': 282700,\n",
       "  'bid1': 5.91,\n",
       "  'bid2_volume': 1033390,\n",
       "  'bid2': 5.9,\n",
       "  'bid3_volume': 175000,\n",
       "  'bid3': 5.89,\n",
       "  'bid4_volume': 327000,\n",
       "  'bid4': 5.88,\n",
       "  'bid5_volume': 124300,\n",
       "  'bid5': 5.87,\n",
       "  'ask1_volume': 396126,\n",
       "  'ask1': 5.92,\n",
       "  'ask2_volume': 732700,\n",
       "  'ask2': 5.93,\n",
       "  'ask3_volume': 236900,\n",
       "  'ask3': 5.94,\n",
       "  'ask4_volume': 485000,\n",
       "  'ask4': 5.95,\n",
       "  'ask5_volume': 404891,\n",
       "  'ask5': 5.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002025': {'name': '航天电器',\n",
       "  'open': 54.46,\n",
       "  'close': 54.42,\n",
       "  'now': 55.63,\n",
       "  'high': 55.85,\n",
       "  'low': 54.33,\n",
       "  'buy': 55.63,\n",
       "  'sell': 55.73,\n",
       "  'turnover': 5826606,\n",
       "  'volume': 321359097.69,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 55.63,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 55.62,\n",
       "  'bid3_volume': 3000,\n",
       "  'bid3': 55.61,\n",
       "  'bid4_volume': 15700,\n",
       "  'bid4': 55.6,\n",
       "  'bid5_volume': 100,\n",
       "  'bid5': 55.58,\n",
       "  'ask1_volume': 6700,\n",
       "  'ask1': 55.73,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 55.74,\n",
       "  'ask3_volume': 500,\n",
       "  'ask3': 55.75,\n",
       "  'ask4_volume': 300,\n",
       "  'ask4': 55.76,\n",
       "  'ask5_volume': 1400,\n",
       "  'ask5': 55.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002026': {'name': '山东威达',\n",
       "  'open': 13.61,\n",
       "  'close': 13.72,\n",
       "  'now': 13.62,\n",
       "  'high': 13.8,\n",
       "  'low': 13.49,\n",
       "  'buy': 13.6,\n",
       "  'sell': 13.62,\n",
       "  'turnover': 12741017,\n",
       "  'volume': 174074176.5,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 13.6,\n",
       "  'bid2_volume': 52100,\n",
       "  'bid2': 13.59,\n",
       "  'bid3_volume': 13000,\n",
       "  'bid3': 13.58,\n",
       "  'bid4_volume': 4300,\n",
       "  'bid4': 13.57,\n",
       "  'bid5_volume': 17800,\n",
       "  'bid5': 13.56,\n",
       "  'ask1_volume': 900,\n",
       "  'ask1': 13.62,\n",
       "  'ask2_volume': 8200,\n",
       "  'ask2': 13.63,\n",
       "  'ask3_volume': 5200,\n",
       "  'ask3': 13.64,\n",
       "  'ask4_volume': 9900,\n",
       "  'ask4': 13.65,\n",
       "  'ask5_volume': 12200,\n",
       "  'ask5': 13.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002027': {'name': '分众传媒',\n",
       "  'open': 8.11,\n",
       "  'close': 8.12,\n",
       "  'now': 8.21,\n",
       "  'high': 8.38,\n",
       "  'low': 8.11,\n",
       "  'buy': 8.21,\n",
       "  'sell': 8.22,\n",
       "  'turnover': 101684440,\n",
       "  'volume': 840909226.05,\n",
       "  'bid1_volume': 52700,\n",
       "  'bid1': 8.21,\n",
       "  'bid2_volume': 1267100,\n",
       "  'bid2': 8.2,\n",
       "  'bid3_volume': 226900,\n",
       "  'bid3': 8.19,\n",
       "  'bid4_volume': 653200,\n",
       "  'bid4': 8.18,\n",
       "  'bid5_volume': 195400,\n",
       "  'bid5': 8.17,\n",
       "  'ask1_volume': 184020,\n",
       "  'ask1': 8.22,\n",
       "  'ask2_volume': 631442,\n",
       "  'ask2': 8.23,\n",
       "  'ask3_volume': 95600,\n",
       "  'ask3': 8.24,\n",
       "  'ask4_volume': 186836,\n",
       "  'ask4': 8.25,\n",
       "  'ask5_volume': 88900,\n",
       "  'ask5': 8.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002028': {'name': '思源电气',\n",
       "  'open': 26.62,\n",
       "  'close': 26.65,\n",
       "  'now': 26.59,\n",
       "  'high': 26.98,\n",
       "  'low': 26.45,\n",
       "  'buy': 26.58,\n",
       "  'sell': 26.59,\n",
       "  'turnover': 7723134,\n",
       "  'volume': 206530735.78,\n",
       "  'bid1_volume': 3100,\n",
       "  'bid1': 26.58,\n",
       "  'bid2_volume': 1400,\n",
       "  'bid2': 26.57,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 26.56,\n",
       "  'bid4_volume': 10200,\n",
       "  'bid4': 26.55,\n",
       "  'bid5_volume': 3000,\n",
       "  'bid5': 26.54,\n",
       "  'ask1_volume': 5000,\n",
       "  'ask1': 26.59,\n",
       "  'ask2_volume': 1500,\n",
       "  'ask2': 26.6,\n",
       "  'ask3_volume': 5200,\n",
       "  'ask3': 26.61,\n",
       "  'ask4_volume': 900,\n",
       "  'ask4': 26.62,\n",
       "  'ask5_volume': 1300,\n",
       "  'ask5': 26.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002029': {'name': '七匹狼',\n",
       "  'open': 6.0,\n",
       "  'close': 6.0,\n",
       "  'now': 6.04,\n",
       "  'high': 6.11,\n",
       "  'low': 6.0,\n",
       "  'buy': 6.03,\n",
       "  'sell': 6.04,\n",
       "  'turnover': 6295292,\n",
       "  'volume': 38069479.65,\n",
       "  'bid1_volume': 62100,\n",
       "  'bid1': 6.03,\n",
       "  'bid2_volume': 95499,\n",
       "  'bid2': 6.02,\n",
       "  'bid3_volume': 104800,\n",
       "  'bid3': 6.01,\n",
       "  'bid4_volume': 136700,\n",
       "  'bid4': 6.0,\n",
       "  'bid5_volume': 15100,\n",
       "  'bid5': 5.99,\n",
       "  'ask1_volume': 24000,\n",
       "  'ask1': 6.04,\n",
       "  'ask2_volume': 63100,\n",
       "  'ask2': 6.05,\n",
       "  'ask3_volume': 8500,\n",
       "  'ask3': 6.06,\n",
       "  'ask4_volume': 16400,\n",
       "  'ask4': 6.07,\n",
       "  'ask5_volume': 46000,\n",
       "  'ask5': 6.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002030': {'name': '达安基因',\n",
       "  'open': 19.11,\n",
       "  'close': 18.96,\n",
       "  'now': 19.18,\n",
       "  'high': 19.33,\n",
       "  'low': 18.95,\n",
       "  'buy': 19.18,\n",
       "  'sell': 19.19,\n",
       "  'turnover': 24252152,\n",
       "  'volume': 463821531.02,\n",
       "  'bid1_volume': 6870,\n",
       "  'bid1': 19.18,\n",
       "  'bid2_volume': 93267,\n",
       "  'bid2': 19.17,\n",
       "  'bid3_volume': 22640,\n",
       "  'bid3': 19.16,\n",
       "  'bid4_volume': 51200,\n",
       "  'bid4': 19.15,\n",
       "  'bid5_volume': 20100,\n",
       "  'bid5': 19.14,\n",
       "  'ask1_volume': 84700,\n",
       "  'ask1': 19.19,\n",
       "  'ask2_volume': 227342,\n",
       "  'ask2': 19.2,\n",
       "  'ask3_volume': 27980,\n",
       "  'ask3': 19.21,\n",
       "  'ask4_volume': 60560,\n",
       "  'ask4': 19.22,\n",
       "  'ask5_volume': 43900,\n",
       "  'ask5': 19.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002031': {'name': '巨轮智能',\n",
       "  'open': 1.91,\n",
       "  'close': 1.91,\n",
       "  'now': 1.89,\n",
       "  'high': 1.93,\n",
       "  'low': 1.88,\n",
       "  'buy': 1.89,\n",
       "  'sell': 1.9,\n",
       "  'turnover': 37190290,\n",
       "  'volume': 70495334.2,\n",
       "  'bid1_volume': 2227400,\n",
       "  'bid1': 1.89,\n",
       "  'bid2_volume': 2795300,\n",
       "  'bid2': 1.88,\n",
       "  'bid3_volume': 1215300,\n",
       "  'bid3': 1.87,\n",
       "  'bid4_volume': 860600,\n",
       "  'bid4': 1.86,\n",
       "  'bid5_volume': 832200,\n",
       "  'bid5': 1.85,\n",
       "  'ask1_volume': 1819530,\n",
       "  'ask1': 1.9,\n",
       "  'ask2_volume': 1657400,\n",
       "  'ask2': 1.91,\n",
       "  'ask3_volume': 1318100,\n",
       "  'ask3': 1.92,\n",
       "  'ask4_volume': 1360500,\n",
       "  'ask4': 1.93,\n",
       "  'ask5_volume': 536900,\n",
       "  'ask5': 1.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002032': {'name': '苏泊尔',\n",
       "  'open': 57.46,\n",
       "  'close': 57.56,\n",
       "  'now': 57.85,\n",
       "  'high': 58.59,\n",
       "  'low': 57.46,\n",
       "  'buy': 57.85,\n",
       "  'sell': 57.87,\n",
       "  'turnover': 1150228,\n",
       "  'volume': 66731115.84,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 57.85,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 57.84,\n",
       "  'bid3_volume': 800,\n",
       "  'bid3': 57.82,\n",
       "  'bid4_volume': 1400,\n",
       "  'bid4': 57.81,\n",
       "  'bid5_volume': 2100,\n",
       "  'bid5': 57.8,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 57.87,\n",
       "  'ask2_volume': 300,\n",
       "  'ask2': 57.89,\n",
       "  'ask3_volume': 300,\n",
       "  'ask3': 57.9,\n",
       "  'ask4_volume': 1900,\n",
       "  'ask4': 57.96,\n",
       "  'ask5_volume': 400,\n",
       "  'ask5': 57.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002033': {'name': '丽江股份',\n",
       "  'open': 6.19,\n",
       "  'close': 6.16,\n",
       "  'now': 6.12,\n",
       "  'high': 6.19,\n",
       "  'low': 6.08,\n",
       "  'buy': 6.11,\n",
       "  'sell': 6.12,\n",
       "  'turnover': 3601578,\n",
       "  'volume': 22040474.21,\n",
       "  'bid1_volume': 23940,\n",
       "  'bid1': 6.11,\n",
       "  'bid2_volume': 89415,\n",
       "  'bid2': 6.1,\n",
       "  'bid3_volume': 146000,\n",
       "  'bid3': 6.09,\n",
       "  'bid4_volume': 104100,\n",
       "  'bid4': 6.08,\n",
       "  'bid5_volume': 45500,\n",
       "  'bid5': 6.07,\n",
       "  'ask1_volume': 68400,\n",
       "  'ask1': 6.12,\n",
       "  'ask2_volume': 87300,\n",
       "  'ask2': 6.13,\n",
       "  'ask3_volume': 40500,\n",
       "  'ask3': 6.14,\n",
       "  'ask4_volume': 23260,\n",
       "  'ask4': 6.15,\n",
       "  'ask5_volume': 34500,\n",
       "  'ask5': 6.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002034': {'name': '旺能环境',\n",
       "  'open': 16.98,\n",
       "  'close': 16.97,\n",
       "  'now': 16.91,\n",
       "  'high': 17.18,\n",
       "  'low': 16.79,\n",
       "  'buy': 16.9,\n",
       "  'sell': 16.91,\n",
       "  'turnover': 2520935,\n",
       "  'volume': 42702652.9,\n",
       "  'bid1_volume': 8900,\n",
       "  'bid1': 16.9,\n",
       "  'bid2_volume': 900,\n",
       "  'bid2': 16.89,\n",
       "  'bid3_volume': 4200,\n",
       "  'bid3': 16.88,\n",
       "  'bid4_volume': 6300,\n",
       "  'bid4': 16.87,\n",
       "  'bid5_volume': 11300,\n",
       "  'bid5': 16.86,\n",
       "  'ask1_volume': 2700,\n",
       "  'ask1': 16.91,\n",
       "  'ask2_volume': 9200,\n",
       "  'ask2': 16.92,\n",
       "  'ask3_volume': 700,\n",
       "  'ask3': 16.93,\n",
       "  'ask4_volume': 8400,\n",
       "  'ask4': 16.94,\n",
       "  'ask5_volume': 33200,\n",
       "  'ask5': 16.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002035': {'name': '华帝股份',\n",
       "  'open': 6.78,\n",
       "  'close': 6.78,\n",
       "  'now': 6.8,\n",
       "  'high': 6.84,\n",
       "  'low': 6.75,\n",
       "  'buy': 6.8,\n",
       "  'sell': 6.81,\n",
       "  'turnover': 5166706,\n",
       "  'volume': 35076593.93,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 6.8,\n",
       "  'bid2_volume': 46500,\n",
       "  'bid2': 6.79,\n",
       "  'bid3_volume': 35000,\n",
       "  'bid3': 6.78,\n",
       "  'bid4_volume': 103000,\n",
       "  'bid4': 6.77,\n",
       "  'bid5_volume': 192960,\n",
       "  'bid5': 6.76,\n",
       "  'ask1_volume': 51500,\n",
       "  'ask1': 6.81,\n",
       "  'ask2_volume': 74700,\n",
       "  'ask2': 6.82,\n",
       "  'ask3_volume': 48400,\n",
       "  'ask3': 6.83,\n",
       "  'ask4_volume': 75500,\n",
       "  'ask4': 6.84,\n",
       "  'ask5_volume': 65700,\n",
       "  'ask5': 6.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002036': {'name': '联创电子',\n",
       "  'open': 18.01,\n",
       "  'close': 17.73,\n",
       "  'now': 18.86,\n",
       "  'high': 19.1,\n",
       "  'low': 17.76,\n",
       "  'buy': 18.85,\n",
       "  'sell': 18.86,\n",
       "  'turnover': 66252071,\n",
       "  'volume': 1229873868.28,\n",
       "  'bid1_volume': 20600,\n",
       "  'bid1': 18.85,\n",
       "  'bid2_volume': 8000,\n",
       "  'bid2': 18.84,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 18.83,\n",
       "  'bid4_volume': 12500,\n",
       "  'bid4': 18.82,\n",
       "  'bid5_volume': 13100,\n",
       "  'bid5': 18.81,\n",
       "  'ask1_volume': 19300,\n",
       "  'ask1': 18.86,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 18.87,\n",
       "  'ask3_volume': 2100,\n",
       "  'ask3': 18.88,\n",
       "  'ask4_volume': 1400,\n",
       "  'ask4': 18.89,\n",
       "  'ask5_volume': 47492,\n",
       "  'ask5': 18.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002037': {'name': '保利联合',\n",
       "  'open': 6.19,\n",
       "  'close': 6.19,\n",
       "  'now': 6.23,\n",
       "  'high': 6.25,\n",
       "  'low': 6.16,\n",
       "  'buy': 6.22,\n",
       "  'sell': 6.23,\n",
       "  'turnover': 2040489,\n",
       "  'volume': 12667090.58,\n",
       "  'bid1_volume': 23000,\n",
       "  'bid1': 6.22,\n",
       "  'bid2_volume': 38100,\n",
       "  'bid2': 6.21,\n",
       "  'bid3_volume': 47000,\n",
       "  'bid3': 6.2,\n",
       "  'bid4_volume': 28300,\n",
       "  'bid4': 6.19,\n",
       "  'bid5_volume': 33400,\n",
       "  'bid5': 6.18,\n",
       "  'ask1_volume': 17100,\n",
       "  'ask1': 6.23,\n",
       "  'ask2_volume': 27400,\n",
       "  'ask2': 6.24,\n",
       "  'ask3_volume': 55800,\n",
       "  'ask3': 6.25,\n",
       "  'ask4_volume': 13500,\n",
       "  'ask4': 6.26,\n",
       "  'ask5_volume': 20800,\n",
       "  'ask5': 6.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002038': {'name': '双鹭药业',\n",
       "  'open': 10.02,\n",
       "  'close': 10.01,\n",
       "  'now': 10.11,\n",
       "  'high': 10.25,\n",
       "  'low': 10.02,\n",
       "  'buy': 10.1,\n",
       "  'sell': 10.11,\n",
       "  'turnover': 10363178,\n",
       "  'volume': 105187429.48,\n",
       "  'bid1_volume': 60896,\n",
       "  'bid1': 10.1,\n",
       "  'bid2_volume': 39700,\n",
       "  'bid2': 10.09,\n",
       "  'bid3_volume': 55400,\n",
       "  'bid3': 10.08,\n",
       "  'bid4_volume': 86400,\n",
       "  'bid4': 10.07,\n",
       "  'bid5_volume': 50100,\n",
       "  'bid5': 10.06,\n",
       "  'ask1_volume': 59100,\n",
       "  'ask1': 10.11,\n",
       "  'ask2_volume': 42800,\n",
       "  'ask2': 10.12,\n",
       "  'ask3_volume': 38900,\n",
       "  'ask3': 10.13,\n",
       "  'ask4_volume': 11700,\n",
       "  'ask4': 10.14,\n",
       "  'ask5_volume': 16200,\n",
       "  'ask5': 10.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002039': {'name': '黔源电力',\n",
       "  'open': 13.89,\n",
       "  'close': 13.87,\n",
       "  'now': 13.9,\n",
       "  'high': 13.97,\n",
       "  'low': 13.88,\n",
       "  'buy': 13.9,\n",
       "  'sell': 13.91,\n",
       "  'turnover': 989925,\n",
       "  'volume': 13775860.5,\n",
       "  'bid1_volume': 148875,\n",
       "  'bid1': 13.9,\n",
       "  'bid2_volume': 41400,\n",
       "  'bid2': 13.89,\n",
       "  'bid3_volume': 19300,\n",
       "  'bid3': 13.88,\n",
       "  'bid4_volume': 14600,\n",
       "  'bid4': 13.87,\n",
       "  'bid5_volume': 18500,\n",
       "  'bid5': 13.86,\n",
       "  'ask1_volume': 31600,\n",
       "  'ask1': 13.91,\n",
       "  'ask2_volume': 21400,\n",
       "  'ask2': 13.92,\n",
       "  'ask3_volume': 7600,\n",
       "  'ask3': 13.93,\n",
       "  'ask4_volume': 12300,\n",
       "  'ask4': 13.94,\n",
       "  'ask5_volume': 26400,\n",
       "  'ask5': 13.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002040': {'name': '南京港',\n",
       "  'open': 5.83,\n",
       "  'close': 5.82,\n",
       "  'now': 5.83,\n",
       "  'high': 5.86,\n",
       "  'low': 5.8,\n",
       "  'buy': 5.82,\n",
       "  'sell': 5.83,\n",
       "  'turnover': 934444,\n",
       "  'volume': 5447118.08,\n",
       "  'bid1_volume': 38390,\n",
       "  'bid1': 5.82,\n",
       "  'bid2_volume': 49200,\n",
       "  'bid2': 5.81,\n",
       "  'bid3_volume': 15100,\n",
       "  'bid3': 5.8,\n",
       "  'bid4_volume': 21100,\n",
       "  'bid4': 5.79,\n",
       "  'bid5_volume': 8800,\n",
       "  'bid5': 5.78,\n",
       "  'ask1_volume': 29910,\n",
       "  'ask1': 5.83,\n",
       "  'ask2_volume': 24930,\n",
       "  'ask2': 5.84,\n",
       "  'ask3_volume': 51690,\n",
       "  'ask3': 5.85,\n",
       "  'ask4_volume': 60020,\n",
       "  'ask4': 5.86,\n",
       "  'ask5_volume': 25300,\n",
       "  'ask5': 5.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002041': {'name': '登海种业',\n",
       "  'open': 17.68,\n",
       "  'close': 17.44,\n",
       "  'now': 17.5,\n",
       "  'high': 17.77,\n",
       "  'low': 17.26,\n",
       "  'buy': 17.49,\n",
       "  'sell': 17.5,\n",
       "  'turnover': 14141749,\n",
       "  'volume': 247264756.3,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 17.49,\n",
       "  'bid2_volume': 6900,\n",
       "  'bid2': 17.48,\n",
       "  'bid3_volume': 22100,\n",
       "  'bid3': 17.47,\n",
       "  'bid4_volume': 22500,\n",
       "  'bid4': 17.46,\n",
       "  'bid5_volume': 24400,\n",
       "  'bid5': 17.45,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 17.5,\n",
       "  'ask2_volume': 15900,\n",
       "  'ask2': 17.51,\n",
       "  'ask3_volume': 23300,\n",
       "  'ask3': 17.52,\n",
       "  'ask4_volume': 11052,\n",
       "  'ask4': 17.53,\n",
       "  'ask5_volume': 18000,\n",
       "  'ask5': 17.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002042': {'name': '华孚时尚',\n",
       "  'open': 6.01,\n",
       "  'close': 5.96,\n",
       "  'now': 5.79,\n",
       "  'high': 6.1,\n",
       "  'low': 5.57,\n",
       "  'buy': 5.77,\n",
       "  'sell': 5.78,\n",
       "  'turnover': 48054208,\n",
       "  'volume': 279112339.8,\n",
       "  'bid1_volume': 3900,\n",
       "  'bid1': 5.77,\n",
       "  'bid2_volume': 10400,\n",
       "  'bid2': 5.76,\n",
       "  'bid3_volume': 17200,\n",
       "  'bid3': 5.75,\n",
       "  'bid4_volume': 32300,\n",
       "  'bid4': 5.74,\n",
       "  'bid5_volume': 17400,\n",
       "  'bid5': 5.73,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 5.78,\n",
       "  'ask2_volume': 140500,\n",
       "  'ask2': 5.79,\n",
       "  'ask3_volume': 120200,\n",
       "  'ask3': 5.8,\n",
       "  'ask4_volume': 139400,\n",
       "  'ask4': 5.81,\n",
       "  'ask5_volume': 52600,\n",
       "  'ask5': 5.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002043': {'name': '兔宝宝',\n",
       "  'open': 10.92,\n",
       "  'close': 10.86,\n",
       "  'now': 10.7,\n",
       "  'high': 10.92,\n",
       "  'low': 10.56,\n",
       "  'buy': 10.69,\n",
       "  'sell': 10.7,\n",
       "  'turnover': 16884139,\n",
       "  'volume': 180818663.38,\n",
       "  'bid1_volume': 43850,\n",
       "  'bid1': 10.69,\n",
       "  'bid2_volume': 22800,\n",
       "  'bid2': 10.68,\n",
       "  'bid3_volume': 11100,\n",
       "  'bid3': 10.67,\n",
       "  'bid4_volume': 9200,\n",
       "  'bid4': 10.66,\n",
       "  'bid5_volume': 3400,\n",
       "  'bid5': 10.65,\n",
       "  'ask1_volume': 64300,\n",
       "  'ask1': 10.7,\n",
       "  'ask2_volume': 42950,\n",
       "  'ask2': 10.71,\n",
       "  'ask3_volume': 35100,\n",
       "  'ask3': 10.72,\n",
       "  'ask4_volume': 10800,\n",
       "  'ask4': 10.73,\n",
       "  'ask5_volume': 18800,\n",
       "  'ask5': 10.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002044': {'name': '美年健康',\n",
       "  'open': 8.89,\n",
       "  'close': 8.95,\n",
       "  'now': 8.69,\n",
       "  'high': 8.93,\n",
       "  'low': 8.68,\n",
       "  'buy': 8.68,\n",
       "  'sell': 8.69,\n",
       "  'turnover': 77941561,\n",
       "  'volume': 682559625.73,\n",
       "  'bid1_volume': 109174,\n",
       "  'bid1': 8.68,\n",
       "  'bid2_volume': 480700,\n",
       "  'bid2': 8.67,\n",
       "  'bid3_volume': 519300,\n",
       "  'bid3': 8.66,\n",
       "  'bid4_volume': 705300,\n",
       "  'bid4': 8.65,\n",
       "  'bid5_volume': 66800,\n",
       "  'bid5': 8.64,\n",
       "  'ask1_volume': 270500,\n",
       "  'ask1': 8.69,\n",
       "  'ask2_volume': 917527,\n",
       "  'ask2': 8.7,\n",
       "  'ask3_volume': 106100,\n",
       "  'ask3': 8.71,\n",
       "  'ask4_volume': 99600,\n",
       "  'ask4': 8.72,\n",
       "  'ask5_volume': 223200,\n",
       "  'ask5': 8.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002045': {'name': '国光电器',\n",
       "  'open': 13.81,\n",
       "  'close': 13.79,\n",
       "  'now': 13.76,\n",
       "  'high': 14.09,\n",
       "  'low': 13.47,\n",
       "  'buy': 13.73,\n",
       "  'sell': 13.76,\n",
       "  'turnover': 16078056,\n",
       "  'volume': 221359400.94,\n",
       "  'bid1_volume': 27300,\n",
       "  'bid1': 13.73,\n",
       "  'bid2_volume': 25100,\n",
       "  'bid2': 13.72,\n",
       "  'bid3_volume': 30500,\n",
       "  'bid3': 13.71,\n",
       "  'bid4_volume': 14500,\n",
       "  'bid4': 13.7,\n",
       "  'bid5_volume': 2100,\n",
       "  'bid5': 13.69,\n",
       "  'ask1_volume': 1200,\n",
       "  'ask1': 13.76,\n",
       "  'ask2_volume': 7400,\n",
       "  'ask2': 13.77,\n",
       "  'ask3_volume': 6600,\n",
       "  'ask3': 13.78,\n",
       "  'ask4_volume': 36300,\n",
       "  'ask4': 13.79,\n",
       "  'ask5_volume': 39200,\n",
       "  'ask5': 13.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002046': {'name': '国机精工',\n",
       "  'open': 9.61,\n",
       "  'close': 9.6,\n",
       "  'now': 9.63,\n",
       "  'high': 9.82,\n",
       "  'low': 9.54,\n",
       "  'buy': 9.62,\n",
       "  'sell': 9.63,\n",
       "  'turnover': 10382849,\n",
       "  'volume': 100007943.85,\n",
       "  'bid1_volume': 20200,\n",
       "  'bid1': 9.62,\n",
       "  'bid2_volume': 9800,\n",
       "  'bid2': 9.61,\n",
       "  'bid3_volume': 19000,\n",
       "  'bid3': 9.6,\n",
       "  'bid4_volume': 9200,\n",
       "  'bid4': 9.59,\n",
       "  'bid5_volume': 6600,\n",
       "  'bid5': 9.58,\n",
       "  'ask1_volume': 7056,\n",
       "  'ask1': 9.63,\n",
       "  'ask2_volume': 27700,\n",
       "  'ask2': 9.64,\n",
       "  'ask3_volume': 25500,\n",
       "  'ask3': 9.65,\n",
       "  'ask4_volume': 122500,\n",
       "  'ask4': 9.66,\n",
       "  'ask5_volume': 169500,\n",
       "  'ask5': 9.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002047': {'name': '宝鹰股份',\n",
       "  'open': 3.26,\n",
       "  'close': 3.25,\n",
       "  'now': 3.28,\n",
       "  'high': 3.29,\n",
       "  'low': 3.25,\n",
       "  'buy': 3.27,\n",
       "  'sell': 3.28,\n",
       "  'turnover': 8196103,\n",
       "  'volume': 26795660.81,\n",
       "  'bid1_volume': 569297,\n",
       "  'bid1': 3.27,\n",
       "  'bid2_volume': 375700,\n",
       "  'bid2': 3.26,\n",
       "  'bid3_volume': 458000,\n",
       "  'bid3': 3.25,\n",
       "  'bid4_volume': 147100,\n",
       "  'bid4': 3.24,\n",
       "  'bid5_volume': 279200,\n",
       "  'bid5': 3.23,\n",
       "  'ask1_volume': 352800,\n",
       "  'ask1': 3.28,\n",
       "  'ask2_volume': 759800,\n",
       "  'ask2': 3.29,\n",
       "  'ask3_volume': 405600,\n",
       "  'ask3': 3.3,\n",
       "  'ask4_volume': 278700,\n",
       "  'ask4': 3.31,\n",
       "  'ask5_volume': 149300,\n",
       "  'ask5': 3.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002048': {'name': '宁波华翔',\n",
       "  'open': 20.94,\n",
       "  'close': 20.87,\n",
       "  'now': 21.07,\n",
       "  'high': 21.3,\n",
       "  'low': 20.78,\n",
       "  'buy': 21.07,\n",
       "  'sell': 21.08,\n",
       "  'turnover': 8945207,\n",
       "  'volume': 188694559.52,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 21.07,\n",
       "  'bid2_volume': 400,\n",
       "  'bid2': 21.06,\n",
       "  'bid3_volume': 2700,\n",
       "  'bid3': 21.05,\n",
       "  'bid4_volume': 800,\n",
       "  'bid4': 21.03,\n",
       "  'bid5_volume': 11500,\n",
       "  'bid5': 21.02,\n",
       "  'ask1_volume': 1700,\n",
       "  'ask1': 21.08,\n",
       "  'ask2_volume': 35400,\n",
       "  'ask2': 21.09,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 21.1,\n",
       "  'ask4_volume': 500,\n",
       "  'ask4': 21.11,\n",
       "  'ask5_volume': 200,\n",
       "  'ask5': 21.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002049': {'name': '紫光国微',\n",
       "  'open': 167.96,\n",
       "  'close': 168.38,\n",
       "  'now': 172.55,\n",
       "  'high': 174.3,\n",
       "  'low': 166.4,\n",
       "  'buy': 172.55,\n",
       "  'sell': 172.56,\n",
       "  'turnover': 9286918,\n",
       "  'volume': 1593956387.92,\n",
       "  'bid1_volume': 1100,\n",
       "  'bid1': 172.55,\n",
       "  'bid2_volume': 1900,\n",
       "  'bid2': 172.52,\n",
       "  'bid3_volume': 2200,\n",
       "  'bid3': 172.51,\n",
       "  'bid4_volume': 38400,\n",
       "  'bid4': 172.5,\n",
       "  'bid5_volume': 400,\n",
       "  'bid5': 172.49,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 172.56,\n",
       "  'ask2_volume': 1800,\n",
       "  'ask2': 172.65,\n",
       "  'ask3_volume': 900,\n",
       "  'ask3': 172.66,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 172.67,\n",
       "  'ask5_volume': 1600,\n",
       "  'ask5': 172.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002050': {'name': '三花智控',\n",
       "  'open': 21.5,\n",
       "  'close': 21.2,\n",
       "  'now': 21.95,\n",
       "  'high': 22.05,\n",
       "  'low': 21.3,\n",
       "  'buy': 21.95,\n",
       "  'sell': 21.96,\n",
       "  'turnover': 30617318,\n",
       "  'volume': 666586464.71,\n",
       "  'bid1_volume': 86945,\n",
       "  'bid1': 21.95,\n",
       "  'bid2_volume': 6800,\n",
       "  'bid2': 21.94,\n",
       "  'bid3_volume': 9400,\n",
       "  'bid3': 21.93,\n",
       "  'bid4_volume': 71000,\n",
       "  'bid4': 21.92,\n",
       "  'bid5_volume': 7100,\n",
       "  'bid5': 21.91,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 21.96,\n",
       "  'ask2_volume': 67200,\n",
       "  'ask2': 21.97,\n",
       "  'ask3_volume': 44000,\n",
       "  'ask3': 21.98,\n",
       "  'ask4_volume': 94493,\n",
       "  'ask4': 21.99,\n",
       "  'ask5_volume': 185300,\n",
       "  'ask5': 22.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002051': {'name': '中工国际',\n",
       "  'open': 6.45,\n",
       "  'close': 6.4,\n",
       "  'now': 6.46,\n",
       "  'high': 6.55,\n",
       "  'low': 6.42,\n",
       "  'buy': 6.45,\n",
       "  'sell': 6.46,\n",
       "  'turnover': 4913223,\n",
       "  'volume': 31783769.32,\n",
       "  'bid1_volume': 56000,\n",
       "  'bid1': 6.45,\n",
       "  'bid2_volume': 104036,\n",
       "  'bid2': 6.44,\n",
       "  'bid3_volume': 97300,\n",
       "  'bid3': 6.43,\n",
       "  'bid4_volume': 101989,\n",
       "  'bid4': 6.42,\n",
       "  'bid5_volume': 95200,\n",
       "  'bid5': 6.41,\n",
       "  'ask1_volume': 25720,\n",
       "  'ask1': 6.46,\n",
       "  'ask2_volume': 62900,\n",
       "  'ask2': 6.47,\n",
       "  'ask3_volume': 80900,\n",
       "  'ask3': 6.48,\n",
       "  'ask4_volume': 118100,\n",
       "  'ask4': 6.49,\n",
       "  'ask5_volume': 115077,\n",
       "  'ask5': 6.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002052': {'name': 'ST同洲',\n",
       "  'open': 1.87,\n",
       "  'close': 1.87,\n",
       "  'now': 1.88,\n",
       "  'high': 1.89,\n",
       "  'low': 1.86,\n",
       "  'buy': 1.87,\n",
       "  'sell': 1.88,\n",
       "  'turnover': 3996600,\n",
       "  'volume': 7482422.0,\n",
       "  'bid1_volume': 357900,\n",
       "  'bid1': 1.87,\n",
       "  'bid2_volume': 487900,\n",
       "  'bid2': 1.86,\n",
       "  'bid3_volume': 60200,\n",
       "  'bid3': 1.85,\n",
       "  'bid4_volume': 150400,\n",
       "  'bid4': 1.84,\n",
       "  'bid5_volume': 45800,\n",
       "  'bid5': 1.83,\n",
       "  'ask1_volume': 236505,\n",
       "  'ask1': 1.88,\n",
       "  'ask2_volume': 369600,\n",
       "  'ask2': 1.89,\n",
       "  'ask3_volume': 213900,\n",
       "  'ask3': 1.9,\n",
       "  'ask4_volume': 219200,\n",
       "  'ask4': 1.91,\n",
       "  'ask5_volume': 216100,\n",
       "  'ask5': 1.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:12'},\n",
       " 'sz002053': {'name': '云南能投',\n",
       "  'open': 8.83,\n",
       "  'close': 8.83,\n",
       "  'now': 8.65,\n",
       "  'high': 8.85,\n",
       "  'low': 8.63,\n",
       "  'buy': 8.65,\n",
       "  'sell': 8.66,\n",
       "  'turnover': 6168200,\n",
       "  'volume': 53573562.78,\n",
       "  'bid1_volume': 11200,\n",
       "  'bid1': 8.65,\n",
       "  'bid2_volume': 87400,\n",
       "  'bid2': 8.64,\n",
       "  'bid3_volume': 83500,\n",
       "  'bid3': 8.63,\n",
       "  'bid4_volume': 48300,\n",
       "  'bid4': 8.62,\n",
       "  'bid5_volume': 30300,\n",
       "  'bid5': 8.61,\n",
       "  'ask1_volume': 5300,\n",
       "  'ask1': 8.66,\n",
       "  'ask2_volume': 8700,\n",
       "  'ask2': 8.67,\n",
       "  'ask3_volume': 18700,\n",
       "  'ask3': 8.68,\n",
       "  'ask4_volume': 17800,\n",
       "  'ask4': 8.69,\n",
       "  'ask5_volume': 17700,\n",
       "  'ask5': 8.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002054': {'name': '德美化工',\n",
       "  'open': 10.9,\n",
       "  'close': 10.98,\n",
       "  'now': 10.78,\n",
       "  'high': 11.1,\n",
       "  'low': 10.6,\n",
       "  'buy': 10.77,\n",
       "  'sell': 10.78,\n",
       "  'turnover': 9499839,\n",
       "  'volume': 102422265.37,\n",
       "  'bid1_volume': 2400,\n",
       "  'bid1': 10.77,\n",
       "  'bid2_volume': 64800,\n",
       "  'bid2': 10.76,\n",
       "  'bid3_volume': 2200,\n",
       "  'bid3': 10.75,\n",
       "  'bid4_volume': 13400,\n",
       "  'bid4': 10.74,\n",
       "  'bid5_volume': 11900,\n",
       "  'bid5': 10.73,\n",
       "  'ask1_volume': 1600,\n",
       "  'ask1': 10.78,\n",
       "  'ask2_volume': 13700,\n",
       "  'ask2': 10.79,\n",
       "  'ask3_volume': 15300,\n",
       "  'ask3': 10.8,\n",
       "  'ask4_volume': 17100,\n",
       "  'ask4': 10.81,\n",
       "  'ask5_volume': 23700,\n",
       "  'ask5': 10.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002055': {'name': '得润电子',\n",
       "  'open': 11.54,\n",
       "  'close': 11.54,\n",
       "  'now': 11.44,\n",
       "  'high': 11.63,\n",
       "  'low': 11.41,\n",
       "  'buy': 11.43,\n",
       "  'sell': 11.44,\n",
       "  'turnover': 6714121,\n",
       "  'volume': 77244949.12,\n",
       "  'bid1_volume': 42400,\n",
       "  'bid1': 11.43,\n",
       "  'bid2_volume': 49600,\n",
       "  'bid2': 11.42,\n",
       "  'bid3_volume': 54800,\n",
       "  'bid3': 11.41,\n",
       "  'bid4_volume': 93100,\n",
       "  'bid4': 11.4,\n",
       "  'bid5_volume': 18500,\n",
       "  'bid5': 11.39,\n",
       "  'ask1_volume': 1600,\n",
       "  'ask1': 11.44,\n",
       "  'ask2_volume': 22000,\n",
       "  'ask2': 11.45,\n",
       "  'ask3_volume': 18400,\n",
       "  'ask3': 11.46,\n",
       "  'ask4_volume': 11300,\n",
       "  'ask4': 11.47,\n",
       "  'ask5_volume': 8400,\n",
       "  'ask5': 11.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002056': {'name': '横店东磁',\n",
       "  'open': 14.48,\n",
       "  'close': 14.39,\n",
       "  'now': 14.49,\n",
       "  'high': 14.71,\n",
       "  'low': 14.23,\n",
       "  'buy': 14.49,\n",
       "  'sell': 14.5,\n",
       "  'turnover': 54907230,\n",
       "  'volume': 796555994.59,\n",
       "  'bid1_volume': 59700,\n",
       "  'bid1': 14.49,\n",
       "  'bid2_volume': 58232,\n",
       "  'bid2': 14.48,\n",
       "  'bid3_volume': 33800,\n",
       "  'bid3': 14.47,\n",
       "  'bid4_volume': 30147,\n",
       "  'bid4': 14.46,\n",
       "  'bid5_volume': 73200,\n",
       "  'bid5': 14.45,\n",
       "  'ask1_volume': 120214,\n",
       "  'ask1': 14.5,\n",
       "  'ask2_volume': 22000,\n",
       "  'ask2': 14.51,\n",
       "  'ask3_volume': 24500,\n",
       "  'ask3': 14.52,\n",
       "  'ask4_volume': 61600,\n",
       "  'ask4': 14.53,\n",
       "  'ask5_volume': 83780,\n",
       "  'ask5': 14.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002057': {'name': '中钢天源',\n",
       "  'open': 7.43,\n",
       "  'close': 7.43,\n",
       "  'now': 7.54,\n",
       "  'high': 7.6,\n",
       "  'low': 7.38,\n",
       "  'buy': 7.53,\n",
       "  'sell': 7.54,\n",
       "  'turnover': 24870628,\n",
       "  'volume': 186860242.04,\n",
       "  'bid1_volume': 40200,\n",
       "  'bid1': 7.53,\n",
       "  'bid2_volume': 56200,\n",
       "  'bid2': 7.52,\n",
       "  'bid3_volume': 100175,\n",
       "  'bid3': 7.51,\n",
       "  'bid4_volume': 236500,\n",
       "  'bid4': 7.5,\n",
       "  'bid5_volume': 20500,\n",
       "  'bid5': 7.49,\n",
       "  'ask1_volume': 58600,\n",
       "  'ask1': 7.54,\n",
       "  'ask2_volume': 155225,\n",
       "  'ask2': 7.55,\n",
       "  'ask3_volume': 101900,\n",
       "  'ask3': 7.56,\n",
       "  'ask4_volume': 151900,\n",
       "  'ask4': 7.57,\n",
       "  'ask5_volume': 183800,\n",
       "  'ask5': 7.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002058': {'name': '*ST威尔',\n",
       "  'open': 8.7,\n",
       "  'close': 8.7,\n",
       "  'now': 8.72,\n",
       "  'high': 8.85,\n",
       "  'low': 8.7,\n",
       "  'buy': 8.72,\n",
       "  'sell': 8.76,\n",
       "  'turnover': 320500,\n",
       "  'volume': 2808770.0,\n",
       "  'bid1_volume': 8100,\n",
       "  'bid1': 8.72,\n",
       "  'bid2_volume': 6200,\n",
       "  'bid2': 8.71,\n",
       "  'bid3_volume': 17100,\n",
       "  'bid3': 8.7,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 8.69,\n",
       "  'bid5_volume': 1000,\n",
       "  'bid5': 8.68,\n",
       "  'ask1_volume': 2000,\n",
       "  'ask1': 8.76,\n",
       "  'ask2_volume': 700,\n",
       "  'ask2': 8.78,\n",
       "  'ask3_volume': 12100,\n",
       "  'ask3': 8.79,\n",
       "  'ask4_volume': 19300,\n",
       "  'ask4': 8.8,\n",
       "  'ask5_volume': 9500,\n",
       "  'ask5': 8.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002059': {'name': '云南旅游',\n",
       "  'open': 5.27,\n",
       "  'close': 5.29,\n",
       "  'now': 5.21,\n",
       "  'high': 5.3,\n",
       "  'low': 5.17,\n",
       "  'buy': 5.2,\n",
       "  'sell': 5.21,\n",
       "  'turnover': 5623202,\n",
       "  'volume': 29374559.4,\n",
       "  'bid1_volume': 13298,\n",
       "  'bid1': 5.2,\n",
       "  'bid2_volume': 76400,\n",
       "  'bid2': 5.19,\n",
       "  'bid3_volume': 172800,\n",
       "  'bid3': 5.18,\n",
       "  'bid4_volume': 106500,\n",
       "  'bid4': 5.17,\n",
       "  'bid5_volume': 89200,\n",
       "  'bid5': 5.16,\n",
       "  'ask1_volume': 46800,\n",
       "  'ask1': 5.21,\n",
       "  'ask2_volume': 21300,\n",
       "  'ask2': 5.22,\n",
       "  'ask3_volume': 9600,\n",
       "  'ask3': 5.23,\n",
       "  'ask4_volume': 8700,\n",
       "  'ask4': 5.24,\n",
       "  'ask5_volume': 41600,\n",
       "  'ask5': 5.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002060': {'name': '粤水电',\n",
       "  'open': 3.58,\n",
       "  'close': 3.5,\n",
       "  'now': 3.54,\n",
       "  'high': 3.63,\n",
       "  'low': 3.51,\n",
       "  'buy': 3.53,\n",
       "  'sell': 3.54,\n",
       "  'turnover': 22466944,\n",
       "  'volume': 80179292.09,\n",
       "  'bid1_volume': 144400,\n",
       "  'bid1': 3.53,\n",
       "  'bid2_volume': 246700,\n",
       "  'bid2': 3.52,\n",
       "  'bid3_volume': 470700,\n",
       "  'bid3': 3.51,\n",
       "  'bid4_volume': 285600,\n",
       "  'bid4': 3.5,\n",
       "  'bid5_volume': 73600,\n",
       "  'bid5': 3.49,\n",
       "  'ask1_volume': 293800,\n",
       "  'ask1': 3.54,\n",
       "  'ask2_volume': 513800,\n",
       "  'ask2': 3.55,\n",
       "  'ask3_volume': 213100,\n",
       "  'ask3': 3.56,\n",
       "  'ask4_volume': 157600,\n",
       "  'ask4': 3.57,\n",
       "  'ask5_volume': 141656,\n",
       "  'ask5': 3.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002061': {'name': '浙江交科',\n",
       "  'open': 5.12,\n",
       "  'close': 5.11,\n",
       "  'now': 5.11,\n",
       "  'high': 5.14,\n",
       "  'low': 5.09,\n",
       "  'buy': 5.1,\n",
       "  'sell': 5.11,\n",
       "  'turnover': 3040290,\n",
       "  'volume': 15548465.0,\n",
       "  'bid1_volume': 79100,\n",
       "  'bid1': 5.1,\n",
       "  'bid2_volume': 299800,\n",
       "  'bid2': 5.09,\n",
       "  'bid3_volume': 114100,\n",
       "  'bid3': 5.08,\n",
       "  'bid4_volume': 90800,\n",
       "  'bid4': 5.07,\n",
       "  'bid5_volume': 37500,\n",
       "  'bid5': 5.06,\n",
       "  'ask1_volume': 160300,\n",
       "  'ask1': 5.11,\n",
       "  'ask2_volume': 38600,\n",
       "  'ask2': 5.12,\n",
       "  'ask3_volume': 178626,\n",
       "  'ask3': 5.13,\n",
       "  'ask4_volume': 93400,\n",
       "  'ask4': 5.14,\n",
       "  'ask5_volume': 209700,\n",
       "  'ask5': 5.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002062': {'name': '宏润建设',\n",
       "  'open': 4.14,\n",
       "  'close': 4.1,\n",
       "  'now': 4.2,\n",
       "  'high': 4.29,\n",
       "  'low': 4.13,\n",
       "  'buy': 4.2,\n",
       "  'sell': 4.21,\n",
       "  'turnover': 9814923,\n",
       "  'volume': 41390232.94,\n",
       "  'bid1_volume': 10860,\n",
       "  'bid1': 4.2,\n",
       "  'bid2_volume': 331700,\n",
       "  'bid2': 4.19,\n",
       "  'bid3_volume': 110520,\n",
       "  'bid3': 4.18,\n",
       "  'bid4_volume': 90800,\n",
       "  'bid4': 4.17,\n",
       "  'bid5_volume': 103000,\n",
       "  'bid5': 4.16,\n",
       "  'ask1_volume': 59200,\n",
       "  'ask1': 4.21,\n",
       "  'ask2_volume': 52200,\n",
       "  'ask2': 4.22,\n",
       "  'ask3_volume': 69700,\n",
       "  'ask3': 4.23,\n",
       "  'ask4_volume': 55000,\n",
       "  'ask4': 4.24,\n",
       "  'ask5_volume': 119800,\n",
       "  'ask5': 4.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002063': {'name': '远光软件',\n",
       "  'open': 7.34,\n",
       "  'close': 7.31,\n",
       "  'now': 7.37,\n",
       "  'high': 7.4,\n",
       "  'low': 7.31,\n",
       "  'buy': 7.36,\n",
       "  'sell': 7.37,\n",
       "  'turnover': 11739637,\n",
       "  'volume': 86277372.41,\n",
       "  'bid1_volume': 97908,\n",
       "  'bid1': 7.36,\n",
       "  'bid2_volume': 218540,\n",
       "  'bid2': 7.35,\n",
       "  'bid3_volume': 127260,\n",
       "  'bid3': 7.34,\n",
       "  'bid4_volume': 162700,\n",
       "  'bid4': 7.33,\n",
       "  'bid5_volume': 158800,\n",
       "  'bid5': 7.32,\n",
       "  'ask1_volume': 3400,\n",
       "  'ask1': 7.37,\n",
       "  'ask2_volume': 255005,\n",
       "  'ask2': 7.38,\n",
       "  'ask3_volume': 157560,\n",
       "  'ask3': 7.39,\n",
       "  'ask4_volume': 231060,\n",
       "  'ask4': 7.4,\n",
       "  'ask5_volume': 98180,\n",
       "  'ask5': 7.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002064': {'name': '华峰化学',\n",
       "  'open': 13.86,\n",
       "  'close': 13.73,\n",
       "  'now': 13.96,\n",
       "  'high': 14.04,\n",
       "  'low': 13.61,\n",
       "  'buy': 13.95,\n",
       "  'sell': 13.96,\n",
       "  'turnover': 44891477,\n",
       "  'volume': 621366581.99,\n",
       "  'bid1_volume': 23500,\n",
       "  'bid1': 13.95,\n",
       "  'bid2_volume': 40600,\n",
       "  'bid2': 13.94,\n",
       "  'bid3_volume': 68955,\n",
       "  'bid3': 13.93,\n",
       "  'bid4_volume': 71000,\n",
       "  'bid4': 13.92,\n",
       "  'bid5_volume': 40100,\n",
       "  'bid5': 13.91,\n",
       "  'ask1_volume': 3400,\n",
       "  'ask1': 13.96,\n",
       "  'ask2_volume': 28700,\n",
       "  'ask2': 13.97,\n",
       "  'ask3_volume': 42000,\n",
       "  'ask3': 13.98,\n",
       "  'ask4_volume': 57100,\n",
       "  'ask4': 13.99,\n",
       "  'ask5_volume': 161600,\n",
       "  'ask5': 14.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002065': {'name': '东华软件',\n",
       "  'open': 7.7,\n",
       "  'close': 7.69,\n",
       "  'now': 7.69,\n",
       "  'high': 7.85,\n",
       "  'low': 7.68,\n",
       "  'buy': 7.68,\n",
       "  'sell': 7.69,\n",
       "  'turnover': 21855372,\n",
       "  'volume': 169529190.6,\n",
       "  'bid1_volume': 130100,\n",
       "  'bid1': 7.68,\n",
       "  'bid2_volume': 249800,\n",
       "  'bid2': 7.67,\n",
       "  'bid3_volume': 65300,\n",
       "  'bid3': 7.66,\n",
       "  'bid4_volume': 90900,\n",
       "  'bid4': 7.65,\n",
       "  'bid5_volume': 19000,\n",
       "  'bid5': 7.64,\n",
       "  'ask1_volume': 8992,\n",
       "  'ask1': 7.69,\n",
       "  'ask2_volume': 153594,\n",
       "  'ask2': 7.7,\n",
       "  'ask3_volume': 159700,\n",
       "  'ask3': 7.71,\n",
       "  'ask4_volume': 82000,\n",
       "  'ask4': 7.72,\n",
       "  'ask5_volume': 79400,\n",
       "  'ask5': 7.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002066': {'name': '瑞泰科技',\n",
       "  'open': 9.92,\n",
       "  'close': 9.92,\n",
       "  'now': 9.96,\n",
       "  'high': 10.07,\n",
       "  'low': 9.88,\n",
       "  'buy': 9.96,\n",
       "  'sell': 9.97,\n",
       "  'turnover': 1668000,\n",
       "  'volume': 16594725.0,\n",
       "  'bid1_volume': 18600,\n",
       "  'bid1': 9.96,\n",
       "  'bid2_volume': 15700,\n",
       "  'bid2': 9.95,\n",
       "  'bid3_volume': 10400,\n",
       "  'bid3': 9.94,\n",
       "  'bid4_volume': 10800,\n",
       "  'bid4': 9.93,\n",
       "  'bid5_volume': 12400,\n",
       "  'bid5': 9.92,\n",
       "  'ask1_volume': 1700,\n",
       "  'ask1': 9.97,\n",
       "  'ask2_volume': 62200,\n",
       "  'ask2': 9.98,\n",
       "  'ask3_volume': 74000,\n",
       "  'ask3': 9.99,\n",
       "  'ask4_volume': 33800,\n",
       "  'ask4': 10.0,\n",
       "  'ask5_volume': 12100,\n",
       "  'ask5': 10.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002067': {'name': '景兴纸业',\n",
       "  'open': 3.67,\n",
       "  'close': 3.67,\n",
       "  'now': 3.69,\n",
       "  'high': 3.71,\n",
       "  'low': 3.66,\n",
       "  'buy': 3.68,\n",
       "  'sell': 3.69,\n",
       "  'turnover': 10341410,\n",
       "  'volume': 38103971.76,\n",
       "  'bid1_volume': 295200,\n",
       "  'bid1': 3.68,\n",
       "  'bid2_volume': 414190,\n",
       "  'bid2': 3.67,\n",
       "  'bid3_volume': 316300,\n",
       "  'bid3': 3.66,\n",
       "  'bid4_volume': 317100,\n",
       "  'bid4': 3.65,\n",
       "  'bid5_volume': 196900,\n",
       "  'bid5': 3.64,\n",
       "  'ask1_volume': 252832,\n",
       "  'ask1': 3.69,\n",
       "  'ask2_volume': 708000,\n",
       "  'ask2': 3.7,\n",
       "  'ask3_volume': 378200,\n",
       "  'ask3': 3.71,\n",
       "  'ask4_volume': 378800,\n",
       "  'ask4': 3.72,\n",
       "  'ask5_volume': 187600,\n",
       "  'ask5': 3.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002068': {'name': '黑猫股份',\n",
       "  'open': 8.05,\n",
       "  'close': 7.88,\n",
       "  'now': 7.68,\n",
       "  'high': 8.07,\n",
       "  'low': 7.66,\n",
       "  'buy': 7.68,\n",
       "  'sell': 7.69,\n",
       "  'turnover': 30158702,\n",
       "  'volume': 233859638.64,\n",
       "  'bid1_volume': 76000,\n",
       "  'bid1': 7.68,\n",
       "  'bid2_volume': 124800,\n",
       "  'bid2': 7.67,\n",
       "  'bid3_volume': 142400,\n",
       "  'bid3': 7.66,\n",
       "  'bid4_volume': 149400,\n",
       "  'bid4': 7.65,\n",
       "  'bid5_volume': 33700,\n",
       "  'bid5': 7.64,\n",
       "  'ask1_volume': 80900,\n",
       "  'ask1': 7.69,\n",
       "  'ask2_volume': 58400,\n",
       "  'ask2': 7.7,\n",
       "  'ask3_volume': 34900,\n",
       "  'ask3': 7.71,\n",
       "  'ask4_volume': 65700,\n",
       "  'ask4': 7.72,\n",
       "  'ask5_volume': 52800,\n",
       "  'ask5': 7.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002069': {'name': '獐子岛',\n",
       "  'open': 3.29,\n",
       "  'close': 3.29,\n",
       "  'now': 3.28,\n",
       "  'high': 3.31,\n",
       "  'low': 3.27,\n",
       "  'buy': 3.28,\n",
       "  'sell': 3.29,\n",
       "  'turnover': 2917500,\n",
       "  'volume': 9592065.0,\n",
       "  'bid1_volume': 190500,\n",
       "  'bid1': 3.28,\n",
       "  'bid2_volume': 449400,\n",
       "  'bid2': 3.27,\n",
       "  'bid3_volume': 349900,\n",
       "  'bid3': 3.26,\n",
       "  'bid4_volume': 139100,\n",
       "  'bid4': 3.25,\n",
       "  'bid5_volume': 69200,\n",
       "  'bid5': 3.24,\n",
       "  'ask1_volume': 183700,\n",
       "  'ask1': 3.29,\n",
       "  'ask2_volume': 223800,\n",
       "  'ask2': 3.3,\n",
       "  'ask3_volume': 185358,\n",
       "  'ask3': 3.31,\n",
       "  'ask4_volume': 103400,\n",
       "  'ask4': 3.32,\n",
       "  'ask5_volume': 104700,\n",
       "  'ask5': 3.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002070': {'name': '众和退',\n",
       "  'open': 0.66,\n",
       "  'close': 0.65,\n",
       "  'now': 0.71,\n",
       "  'high': 0.72,\n",
       "  'low': 0.61,\n",
       "  'buy': 0.7,\n",
       "  'sell': 0.71,\n",
       "  'turnover': 49522357,\n",
       "  'volume': 33821500.0,\n",
       "  'bid1_volume': 922900,\n",
       "  'bid1': 0.7,\n",
       "  'bid2_volume': 56500,\n",
       "  'bid2': 0.69,\n",
       "  'bid3_volume': 25000,\n",
       "  'bid3': 0.68,\n",
       "  'bid4_volume': 96600,\n",
       "  'bid4': 0.67,\n",
       "  'bid5_volume': 71600,\n",
       "  'bid5': 0.66,\n",
       "  'ask1_volume': 93684,\n",
       "  'ask1': 0.71,\n",
       "  'ask2_volume': 3209103,\n",
       "  'ask2': 0.72,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2019-07-08',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002071': {'name': '长城退',\n",
       "  'open': 0.29,\n",
       "  'close': 0.29,\n",
       "  'now': 0.31,\n",
       "  'high': 0.32,\n",
       "  'low': 0.27,\n",
       "  'buy': 0.31,\n",
       "  'sell': 0.32,\n",
       "  'turnover': 23192567,\n",
       "  'volume': 7025290.0,\n",
       "  'bid1_volume': 1090798,\n",
       "  'bid1': 0.31,\n",
       "  'bid2_volume': 1055234,\n",
       "  'bid2': 0.3,\n",
       "  'bid3_volume': 466800,\n",
       "  'bid3': 0.29,\n",
       "  'bid4_volume': 1043400,\n",
       "  'bid4': 0.28,\n",
       "  'bid5_volume': 498000,\n",
       "  'bid5': 0.27,\n",
       "  'ask1_volume': 4768203,\n",
       "  'ask1': 0.32,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-05-06',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002072': {'name': '*ST凯瑞',\n",
       "  'open': 4.99,\n",
       "  'close': 4.97,\n",
       "  'now': 5.0,\n",
       "  'high': 5.05,\n",
       "  'low': 4.94,\n",
       "  'buy': 5.0,\n",
       "  'sell': 5.01,\n",
       "  'turnover': 938710,\n",
       "  'volume': 4687751.0,\n",
       "  'bid1_volume': 9500,\n",
       "  'bid1': 5.0,\n",
       "  'bid2_volume': 21100,\n",
       "  'bid2': 4.98,\n",
       "  'bid3_volume': 12300,\n",
       "  'bid3': 4.97,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 4.96,\n",
       "  'bid5_volume': 23500,\n",
       "  'bid5': 4.95,\n",
       "  'ask1_volume': 22300,\n",
       "  'ask1': 5.01,\n",
       "  'ask2_volume': 9500,\n",
       "  'ask2': 5.02,\n",
       "  'ask3_volume': 38800,\n",
       "  'ask3': 5.03,\n",
       "  'ask4_volume': 10600,\n",
       "  'ask4': 5.04,\n",
       "  'ask5_volume': 20100,\n",
       "  'ask5': 5.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002073': {'name': '软控股份',\n",
       "  'open': 4.69,\n",
       "  'close': 4.7,\n",
       "  'now': 4.71,\n",
       "  'high': 4.74,\n",
       "  'low': 4.69,\n",
       "  'buy': 4.71,\n",
       "  'sell': 4.72,\n",
       "  'turnover': 6479600,\n",
       "  'volume': 30550237.0,\n",
       "  'bid1_volume': 225600,\n",
       "  'bid1': 4.71,\n",
       "  'bid2_volume': 338300,\n",
       "  'bid2': 4.7,\n",
       "  'bid3_volume': 130300,\n",
       "  'bid3': 4.69,\n",
       "  'bid4_volume': 56200,\n",
       "  'bid4': 4.68,\n",
       "  'bid5_volume': 44100,\n",
       "  'bid5': 4.67,\n",
       "  'ask1_volume': 18900,\n",
       "  'ask1': 4.72,\n",
       "  'ask2_volume': 317100,\n",
       "  'ask2': 4.73,\n",
       "  'ask3_volume': 275800,\n",
       "  'ask3': 4.74,\n",
       "  'ask4_volume': 217200,\n",
       "  'ask4': 4.75,\n",
       "  'ask5_volume': 199000,\n",
       "  'ask5': 4.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002074': {'name': '国轩高科',\n",
       "  'open': 56.8,\n",
       "  'close': 55.77,\n",
       "  'now': 57.65,\n",
       "  'high': 58.23,\n",
       "  'low': 55.1,\n",
       "  'buy': 57.61,\n",
       "  'sell': 57.65,\n",
       "  'turnover': 75326469,\n",
       "  'volume': 4274588520.02,\n",
       "  'bid1_volume': 10400,\n",
       "  'bid1': 57.61,\n",
       "  'bid2_volume': 28900,\n",
       "  'bid2': 57.6,\n",
       "  'bid3_volume': 2000,\n",
       "  'bid3': 57.59,\n",
       "  'bid4_volume': 8800,\n",
       "  'bid4': 57.58,\n",
       "  'bid5_volume': 5600,\n",
       "  'bid5': 57.57,\n",
       "  'ask1_volume': 29000,\n",
       "  'ask1': 57.65,\n",
       "  'ask2_volume': 5700,\n",
       "  'ask2': 57.66,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 57.67,\n",
       "  'ask4_volume': 18858,\n",
       "  'ask4': 57.68,\n",
       "  'ask5_volume': 10500,\n",
       "  'ask5': 57.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002075': {'name': '沙钢股份',\n",
       "  'open': 7.59,\n",
       "  'close': 7.65,\n",
       "  'now': 7.65,\n",
       "  'high': 7.8,\n",
       "  'low': 7.59,\n",
       "  'buy': 7.65,\n",
       "  'sell': 7.66,\n",
       "  'turnover': 60965581,\n",
       "  'volume': 468320810.54,\n",
       "  'bid1_volume': 428200,\n",
       "  'bid1': 7.65,\n",
       "  'bid2_volume': 679000,\n",
       "  'bid2': 7.64,\n",
       "  'bid3_volume': 716100,\n",
       "  'bid3': 7.63,\n",
       "  'bid4_volume': 486400,\n",
       "  'bid4': 7.62,\n",
       "  'bid5_volume': 398000,\n",
       "  'bid5': 7.61,\n",
       "  'ask1_volume': 364886,\n",
       "  'ask1': 7.66,\n",
       "  'ask2_volume': 220800,\n",
       "  'ask2': 7.67,\n",
       "  'ask3_volume': 256560,\n",
       "  'ask3': 7.68,\n",
       "  'ask4_volume': 413983,\n",
       "  'ask4': 7.69,\n",
       "  'ask5_volume': 281356,\n",
       "  'ask5': 7.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002076': {'name': 'ST雪莱',\n",
       "  'open': 2.28,\n",
       "  'close': 2.26,\n",
       "  'now': 2.37,\n",
       "  'high': 2.37,\n",
       "  'low': 2.27,\n",
       "  'buy': 2.37,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 28024704,\n",
       "  'volume': 65868262.46,\n",
       "  'bid1_volume': 5187750,\n",
       "  'bid1': 2.37,\n",
       "  'bid2_volume': 73600,\n",
       "  'bid2': 2.36,\n",
       "  'bid3_volume': 108400,\n",
       "  'bid3': 2.35,\n",
       "  'bid4_volume': 116600,\n",
       "  'bid4': 2.34,\n",
       "  'bid5_volume': 138500,\n",
       "  'bid5': 2.33,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002077': {'name': '大港股份',\n",
       "  'open': 7.06,\n",
       "  'close': 6.98,\n",
       "  'now': 7.25,\n",
       "  'high': 7.33,\n",
       "  'low': 7.05,\n",
       "  'buy': 7.24,\n",
       "  'sell': 7.25,\n",
       "  'turnover': 13456501,\n",
       "  'volume': 96967148.12,\n",
       "  'bid1_volume': 12800,\n",
       "  'bid1': 7.24,\n",
       "  'bid2_volume': 112300,\n",
       "  'bid2': 7.23,\n",
       "  'bid3_volume': 32400,\n",
       "  'bid3': 7.22,\n",
       "  'bid4_volume': 37800,\n",
       "  'bid4': 7.21,\n",
       "  'bid5_volume': 66200,\n",
       "  'bid5': 7.2,\n",
       "  'ask1_volume': 35600,\n",
       "  'ask1': 7.25,\n",
       "  'ask2_volume': 35700,\n",
       "  'ask2': 7.26,\n",
       "  'ask3_volume': 38500,\n",
       "  'ask3': 7.27,\n",
       "  'ask4_volume': 46800,\n",
       "  'ask4': 7.28,\n",
       "  'ask5_volume': 139700,\n",
       "  'ask5': 7.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002078': {'name': '太阳纸业',\n",
       "  'open': 12.31,\n",
       "  'close': 12.3,\n",
       "  'now': 12.14,\n",
       "  'high': 12.44,\n",
       "  'low': 12.12,\n",
       "  'buy': 12.14,\n",
       "  'sell': 12.15,\n",
       "  'turnover': 27784877,\n",
       "  'volume': 339176271.79,\n",
       "  'bid1_volume': 28900,\n",
       "  'bid1': 12.14,\n",
       "  'bid2_volume': 193369,\n",
       "  'bid2': 12.13,\n",
       "  'bid3_volume': 249200,\n",
       "  'bid3': 12.12,\n",
       "  'bid4_volume': 251400,\n",
       "  'bid4': 12.11,\n",
       "  'bid5_volume': 553000,\n",
       "  'bid5': 12.1,\n",
       "  'ask1_volume': 52000,\n",
       "  'ask1': 12.15,\n",
       "  'ask2_volume': 33600,\n",
       "  'ask2': 12.16,\n",
       "  'ask3_volume': 29422,\n",
       "  'ask3': 12.17,\n",
       "  'ask4_volume': 68600,\n",
       "  'ask4': 12.18,\n",
       "  'ask5_volume': 20700,\n",
       "  'ask5': 12.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002079': {'name': '苏州固锝',\n",
       "  'open': 12.81,\n",
       "  'close': 12.8,\n",
       "  'now': 12.72,\n",
       "  'high': 13.08,\n",
       "  'low': 12.51,\n",
       "  'buy': 12.71,\n",
       "  'sell': 12.72,\n",
       "  'turnover': 74250315,\n",
       "  'volume': 950933596.99,\n",
       "  'bid1_volume': 17480,\n",
       "  'bid1': 12.71,\n",
       "  'bid2_volume': 68200,\n",
       "  'bid2': 12.7,\n",
       "  'bid3_volume': 26425,\n",
       "  'bid3': 12.69,\n",
       "  'bid4_volume': 91100,\n",
       "  'bid4': 12.68,\n",
       "  'bid5_volume': 93121,\n",
       "  'bid5': 12.67,\n",
       "  'ask1_volume': 13973,\n",
       "  'ask1': 12.72,\n",
       "  'ask2_volume': 48640,\n",
       "  'ask2': 12.73,\n",
       "  'ask3_volume': 20500,\n",
       "  'ask3': 12.74,\n",
       "  'ask4_volume': 72800,\n",
       "  'ask4': 12.75,\n",
       "  'ask5_volume': 24000,\n",
       "  'ask5': 12.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002080': {'name': '中材科技',\n",
       "  'open': 27.65,\n",
       "  'close': 27.62,\n",
       "  'now': 27.76,\n",
       "  'high': 28.35,\n",
       "  'low': 27.51,\n",
       "  'buy': 27.75,\n",
       "  'sell': 27.76,\n",
       "  'turnover': 24667817,\n",
       "  'volume': 687982760.7,\n",
       "  'bid1_volume': 6600,\n",
       "  'bid1': 27.75,\n",
       "  'bid2_volume': 3200,\n",
       "  'bid2': 27.74,\n",
       "  'bid3_volume': 13500,\n",
       "  'bid3': 27.72,\n",
       "  'bid4_volume': 7400,\n",
       "  'bid4': 27.71,\n",
       "  'bid5_volume': 11200,\n",
       "  'bid5': 27.7,\n",
       "  'ask1_volume': 28100,\n",
       "  'ask1': 27.76,\n",
       "  'ask2_volume': 2600,\n",
       "  'ask2': 27.78,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 27.79,\n",
       "  'ask4_volume': 21500,\n",
       "  'ask4': 27.8,\n",
       "  'ask5_volume': 4000,\n",
       "  'ask5': 27.83,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002081': {'name': '金螳螂',\n",
       "  'open': 7.29,\n",
       "  'close': 7.26,\n",
       "  'now': 7.19,\n",
       "  'high': 7.32,\n",
       "  'low': 7.13,\n",
       "  'buy': 7.18,\n",
       "  'sell': 7.19,\n",
       "  'turnover': 25150625,\n",
       "  'volume': 180825369.27,\n",
       "  'bid1_volume': 109300,\n",
       "  'bid1': 7.18,\n",
       "  'bid2_volume': 97874,\n",
       "  'bid2': 7.17,\n",
       "  'bid3_volume': 207400,\n",
       "  'bid3': 7.16,\n",
       "  'bid4_volume': 167500,\n",
       "  'bid4': 7.15,\n",
       "  'bid5_volume': 210100,\n",
       "  'bid5': 7.14,\n",
       "  'ask1_volume': 172100,\n",
       "  'ask1': 7.19,\n",
       "  'ask2_volume': 119900,\n",
       "  'ask2': 7.2,\n",
       "  'ask3_volume': 120300,\n",
       "  'ask3': 7.21,\n",
       "  'ask4_volume': 49600,\n",
       "  'ask4': 7.22,\n",
       "  'ask5_volume': 110600,\n",
       "  'ask5': 7.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002082': {'name': '万邦德',\n",
       "  'open': 11.31,\n",
       "  'close': 11.31,\n",
       "  'now': 11.33,\n",
       "  'high': 11.53,\n",
       "  'low': 11.27,\n",
       "  'buy': 11.32,\n",
       "  'sell': 11.33,\n",
       "  'turnover': 1528705,\n",
       "  'volume': 17356318.45,\n",
       "  'bid1_volume': 5600,\n",
       "  'bid1': 11.32,\n",
       "  'bid2_volume': 11400,\n",
       "  'bid2': 11.31,\n",
       "  'bid3_volume': 19700,\n",
       "  'bid3': 11.3,\n",
       "  'bid4_volume': 24195,\n",
       "  'bid4': 11.29,\n",
       "  'bid5_volume': 8200,\n",
       "  'bid5': 11.28,\n",
       "  'ask1_volume': 8900,\n",
       "  'ask1': 11.33,\n",
       "  'ask2_volume': 15100,\n",
       "  'ask2': 11.34,\n",
       "  'ask3_volume': 3500,\n",
       "  'ask3': 11.35,\n",
       "  'ask4_volume': 1000,\n",
       "  'ask4': 11.36,\n",
       "  'ask5_volume': 12400,\n",
       "  'ask5': 11.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:24'},\n",
       " 'sz002083': {'name': '孚日股份',\n",
       "  'open': 4.21,\n",
       "  'close': 4.2,\n",
       "  'now': 4.21,\n",
       "  'high': 4.23,\n",
       "  'low': 4.19,\n",
       "  'buy': 4.21,\n",
       "  'sell': 4.22,\n",
       "  'turnover': 4876620,\n",
       "  'volume': 20539318.0,\n",
       "  'bid1_volume': 228500,\n",
       "  'bid1': 4.21,\n",
       "  'bid2_volume': 132700,\n",
       "  'bid2': 4.2,\n",
       "  'bid3_volume': 336800,\n",
       "  'bid3': 4.19,\n",
       "  'bid4_volume': 180000,\n",
       "  'bid4': 4.18,\n",
       "  'bid5_volume': 59000,\n",
       "  'bid5': 4.17,\n",
       "  'ask1_volume': 18600,\n",
       "  'ask1': 4.22,\n",
       "  'ask2_volume': 162677,\n",
       "  'ask2': 4.23,\n",
       "  'ask3_volume': 199300,\n",
       "  'ask3': 4.24,\n",
       "  'ask4_volume': 135300,\n",
       "  'ask4': 4.25,\n",
       "  'ask5_volume': 139000,\n",
       "  'ask5': 4.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002084': {'name': '海鸥住工',\n",
       "  'open': 5.83,\n",
       "  'close': 5.8,\n",
       "  'now': 5.79,\n",
       "  'high': 5.85,\n",
       "  'low': 5.7,\n",
       "  'buy': 5.79,\n",
       "  'sell': 5.8,\n",
       "  'turnover': 8112588,\n",
       "  'volume': 46775256.48,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 5.79,\n",
       "  'bid2_volume': 64300,\n",
       "  'bid2': 5.78,\n",
       "  'bid3_volume': 51200,\n",
       "  'bid3': 5.77,\n",
       "  'bid4_volume': 54999,\n",
       "  'bid4': 5.76,\n",
       "  'bid5_volume': 29500,\n",
       "  'bid5': 5.75,\n",
       "  'ask1_volume': 204170,\n",
       "  'ask1': 5.8,\n",
       "  'ask2_volume': 125620,\n",
       "  'ask2': 5.81,\n",
       "  'ask3_volume': 186091,\n",
       "  'ask3': 5.82,\n",
       "  'ask4_volume': 137360,\n",
       "  'ask4': 5.83,\n",
       "  'ask5_volume': 80350,\n",
       "  'ask5': 5.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002085': {'name': '万丰奥威',\n",
       "  'open': 5.67,\n",
       "  'close': 5.67,\n",
       "  'now': 5.62,\n",
       "  'high': 5.69,\n",
       "  'low': 5.6,\n",
       "  'buy': 5.62,\n",
       "  'sell': 5.63,\n",
       "  'turnover': 18102582,\n",
       "  'volume': 101859954.08,\n",
       "  'bid1_volume': 207500,\n",
       "  'bid1': 5.62,\n",
       "  'bid2_volume': 187800,\n",
       "  'bid2': 5.61,\n",
       "  'bid3_volume': 287700,\n",
       "  'bid3': 5.6,\n",
       "  'bid4_volume': 160800,\n",
       "  'bid4': 5.59,\n",
       "  'bid5_volume': 318300,\n",
       "  'bid5': 5.58,\n",
       "  'ask1_volume': 164700,\n",
       "  'ask1': 5.63,\n",
       "  'ask2_volume': 369920,\n",
       "  'ask2': 5.64,\n",
       "  'ask3_volume': 115700,\n",
       "  'ask3': 5.65,\n",
       "  'ask4_volume': 298200,\n",
       "  'ask4': 5.66,\n",
       "  'ask5_volume': 203300,\n",
       "  'ask5': 5.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002086': {'name': '*ST东洋',\n",
       "  'open': 1.8,\n",
       "  'close': 1.81,\n",
       "  'now': 1.85,\n",
       "  'high': 1.87,\n",
       "  'low': 1.8,\n",
       "  'buy': 1.85,\n",
       "  'sell': 1.86,\n",
       "  'turnover': 6485100,\n",
       "  'volume': 11893530.98,\n",
       "  'bid1_volume': 17600,\n",
       "  'bid1': 1.85,\n",
       "  'bid2_volume': 194400,\n",
       "  'bid2': 1.84,\n",
       "  'bid3_volume': 132202,\n",
       "  'bid3': 1.83,\n",
       "  'bid4_volume': 232600,\n",
       "  'bid4': 1.82,\n",
       "  'bid5_volume': 182500,\n",
       "  'bid5': 1.81,\n",
       "  'ask1_volume': 209900,\n",
       "  'ask1': 1.86,\n",
       "  'ask2_volume': 390402,\n",
       "  'ask2': 1.87,\n",
       "  'ask3_volume': 488000,\n",
       "  'ask3': 1.88,\n",
       "  'ask4_volume': 467100,\n",
       "  'ask4': 1.89,\n",
       "  'ask5_volume': 1055200,\n",
       "  'ask5': 1.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002087': {'name': '新野纺织',\n",
       "  'open': 3.3,\n",
       "  'close': 3.3,\n",
       "  'now': 3.31,\n",
       "  'high': 3.32,\n",
       "  'low': 3.29,\n",
       "  'buy': 3.31,\n",
       "  'sell': 3.32,\n",
       "  'turnover': 5532001,\n",
       "  'volume': 18297211.01,\n",
       "  'bid1_volume': 167100,\n",
       "  'bid1': 3.31,\n",
       "  'bid2_volume': 469791,\n",
       "  'bid2': 3.3,\n",
       "  'bid3_volume': 230000,\n",
       "  'bid3': 3.29,\n",
       "  'bid4_volume': 151700,\n",
       "  'bid4': 3.28,\n",
       "  'bid5_volume': 101900,\n",
       "  'bid5': 3.27,\n",
       "  'ask1_volume': 497900,\n",
       "  'ask1': 3.32,\n",
       "  'ask2_volume': 330800,\n",
       "  'ask2': 3.33,\n",
       "  'ask3_volume': 230219,\n",
       "  'ask3': 3.34,\n",
       "  'ask4_volume': 483330,\n",
       "  'ask4': 3.35,\n",
       "  'ask5_volume': 334200,\n",
       "  'ask5': 3.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002088': {'name': '鲁阳节能',\n",
       "  'open': 22.69,\n",
       "  'close': 22.79,\n",
       "  'now': 22.27,\n",
       "  'high': 22.99,\n",
       "  'low': 22.11,\n",
       "  'buy': 22.26,\n",
       "  'sell': 22.27,\n",
       "  'turnover': 5272675,\n",
       "  'volume': 118062847.33,\n",
       "  'bid1_volume': 19250,\n",
       "  'bid1': 22.26,\n",
       "  'bid2_volume': 23200,\n",
       "  'bid2': 22.25,\n",
       "  'bid3_volume': 1800,\n",
       "  'bid3': 22.24,\n",
       "  'bid4_volume': 8500,\n",
       "  'bid4': 22.23,\n",
       "  'bid5_volume': 14100,\n",
       "  'bid5': 22.22,\n",
       "  'ask1_volume': 400,\n",
       "  'ask1': 22.27,\n",
       "  'ask2_volume': 7100,\n",
       "  'ask2': 22.28,\n",
       "  'ask3_volume': 7700,\n",
       "  'ask3': 22.29,\n",
       "  'ask4_volume': 3500,\n",
       "  'ask4': 22.3,\n",
       "  'ask5_volume': 300,\n",
       "  'ask5': 22.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002089': {'name': 'ST新海',\n",
       "  'open': 2.77,\n",
       "  'close': 2.7,\n",
       "  'now': 2.79,\n",
       "  'high': 2.84,\n",
       "  'low': 2.68,\n",
       "  'buy': 2.79,\n",
       "  'sell': 2.8,\n",
       "  'turnover': 38580321,\n",
       "  'volume': 107500278.94,\n",
       "  'bid1_volume': 79577,\n",
       "  'bid1': 2.79,\n",
       "  'bid2_volume': 17300,\n",
       "  'bid2': 2.78,\n",
       "  'bid3_volume': 287700,\n",
       "  'bid3': 2.77,\n",
       "  'bid4_volume': 245800,\n",
       "  'bid4': 2.76,\n",
       "  'bid5_volume': 153000,\n",
       "  'bid5': 2.75,\n",
       "  'ask1_volume': 273000,\n",
       "  'ask1': 2.8,\n",
       "  'ask2_volume': 27300,\n",
       "  'ask2': 2.81,\n",
       "  'ask3_volume': 244200,\n",
       "  'ask3': 2.82,\n",
       "  'ask4_volume': 653300,\n",
       "  'ask4': 2.83,\n",
       "  'ask5_volume': 2168500,\n",
       "  'ask5': 2.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002090': {'name': '金智科技',\n",
       "  'open': 8.86,\n",
       "  'close': 8.92,\n",
       "  'now': 8.91,\n",
       "  'high': 8.99,\n",
       "  'low': 8.85,\n",
       "  'buy': 8.91,\n",
       "  'sell': 8.92,\n",
       "  'turnover': 3416760,\n",
       "  'volume': 30466151.34,\n",
       "  'bid1_volume': 31000,\n",
       "  'bid1': 8.91,\n",
       "  'bid2_volume': 17800,\n",
       "  'bid2': 8.9,\n",
       "  'bid3_volume': 20100,\n",
       "  'bid3': 8.89,\n",
       "  'bid4_volume': 27600,\n",
       "  'bid4': 8.88,\n",
       "  'bid5_volume': 19200,\n",
       "  'bid5': 8.87,\n",
       "  'ask1_volume': 21700,\n",
       "  'ask1': 8.92,\n",
       "  'ask2_volume': 47000,\n",
       "  'ask2': 8.93,\n",
       "  'ask3_volume': 32300,\n",
       "  'ask3': 8.94,\n",
       "  'ask4_volume': 38640,\n",
       "  'ask4': 8.95,\n",
       "  'ask5_volume': 58799,\n",
       "  'ask5': 8.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002091': {'name': '江苏国泰',\n",
       "  'open': 14.33,\n",
       "  'close': 14.3,\n",
       "  'now': 15.28,\n",
       "  'high': 15.73,\n",
       "  'low': 14.31,\n",
       "  'buy': 15.28,\n",
       "  'sell': 15.29,\n",
       "  'turnover': 107066940,\n",
       "  'volume': 1628421409.51,\n",
       "  'bid1_volume': 11300,\n",
       "  'bid1': 15.28,\n",
       "  'bid2_volume': 800,\n",
       "  'bid2': 15.27,\n",
       "  'bid3_volume': 100,\n",
       "  'bid3': 15.26,\n",
       "  'bid4_volume': 1800,\n",
       "  'bid4': 15.25,\n",
       "  'bid5_volume': 400,\n",
       "  'bid5': 15.22,\n",
       "  'ask1_volume': 4800,\n",
       "  'ask1': 15.29,\n",
       "  'ask2_volume': 59500,\n",
       "  'ask2': 15.3,\n",
       "  'ask3_volume': 16200,\n",
       "  'ask3': 15.31,\n",
       "  'ask4_volume': 1514,\n",
       "  'ask4': 15.32,\n",
       "  'ask5_volume': 12200,\n",
       "  'ask5': 15.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002092': {'name': '中泰化学',\n",
       "  'open': 11.34,\n",
       "  'close': 11.12,\n",
       "  'now': 11.33,\n",
       "  'high': 11.43,\n",
       "  'low': 11.06,\n",
       "  'buy': 11.32,\n",
       "  'sell': 11.33,\n",
       "  'turnover': 72851352,\n",
       "  'volume': 820179176.75,\n",
       "  'bid1_volume': 23200,\n",
       "  'bid1': 11.32,\n",
       "  'bid2_volume': 116500,\n",
       "  'bid2': 11.31,\n",
       "  'bid3_volume': 169300,\n",
       "  'bid3': 11.3,\n",
       "  'bid4_volume': 121600,\n",
       "  'bid4': 11.29,\n",
       "  'bid5_volume': 81500,\n",
       "  'bid5': 11.28,\n",
       "  'ask1_volume': 6600,\n",
       "  'ask1': 11.33,\n",
       "  'ask2_volume': 57600,\n",
       "  'ask2': 11.34,\n",
       "  'ask3_volume': 237800,\n",
       "  'ask3': 11.35,\n",
       "  'ask4_volume': 43300,\n",
       "  'ask4': 11.36,\n",
       "  'ask5_volume': 24100,\n",
       "  'ask5': 11.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002093': {'name': '国脉科技',\n",
       "  'open': 6.13,\n",
       "  'close': 6.14,\n",
       "  'now': 6.14,\n",
       "  'high': 6.2,\n",
       "  'low': 6.12,\n",
       "  'buy': 6.13,\n",
       "  'sell': 6.14,\n",
       "  'turnover': 4219277,\n",
       "  'volume': 25955872.09,\n",
       "  'bid1_volume': 77800,\n",
       "  'bid1': 6.13,\n",
       "  'bid2_volume': 105910,\n",
       "  'bid2': 6.12,\n",
       "  'bid3_volume': 35900,\n",
       "  'bid3': 6.11,\n",
       "  'bid4_volume': 42100,\n",
       "  'bid4': 6.1,\n",
       "  'bid5_volume': 11200,\n",
       "  'bid5': 6.09,\n",
       "  'ask1_volume': 70500,\n",
       "  'ask1': 6.14,\n",
       "  'ask2_volume': 188036,\n",
       "  'ask2': 6.15,\n",
       "  'ask3_volume': 66300,\n",
       "  'ask3': 6.16,\n",
       "  'ask4_volume': 88300,\n",
       "  'ask4': 6.17,\n",
       "  'ask5_volume': 148600,\n",
       "  'ask5': 6.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002094': {'name': '青岛金王',\n",
       "  'open': 5.1,\n",
       "  'close': 5.14,\n",
       "  'now': 4.98,\n",
       "  'high': 5.18,\n",
       "  'low': 4.96,\n",
       "  'buy': 4.97,\n",
       "  'sell': 4.98,\n",
       "  'turnover': 26576080,\n",
       "  'volume': 133608173.38,\n",
       "  'bid1_volume': 78250,\n",
       "  'bid1': 4.97,\n",
       "  'bid2_volume': 180890,\n",
       "  'bid2': 4.96,\n",
       "  'bid3_volume': 174500,\n",
       "  'bid3': 4.95,\n",
       "  'bid4_volume': 43600,\n",
       "  'bid4': 4.94,\n",
       "  'bid5_volume': 23200,\n",
       "  'bid5': 4.93,\n",
       "  'ask1_volume': 84100,\n",
       "  'ask1': 4.98,\n",
       "  'ask2_volume': 224700,\n",
       "  'ask2': 4.99,\n",
       "  'ask3_volume': 228600,\n",
       "  'ask3': 5.0,\n",
       "  'ask4_volume': 33800,\n",
       "  'ask4': 5.01,\n",
       "  'ask5_volume': 67300,\n",
       "  'ask5': 5.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002095': {'name': '生意宝',\n",
       "  'open': 13.67,\n",
       "  'close': 13.64,\n",
       "  'now': 13.76,\n",
       "  'high': 13.99,\n",
       "  'low': 13.67,\n",
       "  'buy': 13.75,\n",
       "  'sell': 13.76,\n",
       "  'turnover': 900597,\n",
       "  'volume': 12403398.81,\n",
       "  'bid1_volume': 6000,\n",
       "  'bid1': 13.75,\n",
       "  'bid2_volume': 16500,\n",
       "  'bid2': 13.74,\n",
       "  'bid3_volume': 6400,\n",
       "  'bid3': 13.73,\n",
       "  'bid4_volume': 6600,\n",
       "  'bid4': 13.72,\n",
       "  'bid5_volume': 6800,\n",
       "  'bid5': 13.71,\n",
       "  'ask1_volume': 5700,\n",
       "  'ask1': 13.76,\n",
       "  'ask2_volume': 6100,\n",
       "  'ask2': 13.77,\n",
       "  'ask3_volume': 1000,\n",
       "  'ask3': 13.78,\n",
       "  'ask4_volume': 4878,\n",
       "  'ask4': 13.79,\n",
       "  'ask5_volume': 3400,\n",
       "  'ask5': 13.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002096': {'name': '南岭民爆',\n",
       "  'open': 8.1,\n",
       "  'close': 8.05,\n",
       "  'now': 8.0,\n",
       "  'high': 8.13,\n",
       "  'low': 8.0,\n",
       "  'buy': 8.0,\n",
       "  'sell': 8.01,\n",
       "  'turnover': 3408984,\n",
       "  'volume': 27469663.56,\n",
       "  'bid1_volume': 101100,\n",
       "  'bid1': 8.0,\n",
       "  'bid2_volume': 21700,\n",
       "  'bid2': 7.99,\n",
       "  'bid3_volume': 27700,\n",
       "  'bid3': 7.98,\n",
       "  'bid4_volume': 17000,\n",
       "  'bid4': 7.97,\n",
       "  'bid5_volume': 22600,\n",
       "  'bid5': 7.96,\n",
       "  'ask1_volume': 26200,\n",
       "  'ask1': 8.01,\n",
       "  'ask2_volume': 27200,\n",
       "  'ask2': 8.02,\n",
       "  'ask3_volume': 13300,\n",
       "  'ask3': 8.03,\n",
       "  'ask4_volume': 8300,\n",
       "  'ask4': 8.04,\n",
       "  'ask5_volume': 25700,\n",
       "  'ask5': 8.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002097': {'name': '山河智能',\n",
       "  'open': 8.15,\n",
       "  'close': 8.14,\n",
       "  'now': 8.08,\n",
       "  'high': 8.17,\n",
       "  'low': 8.03,\n",
       "  'buy': 8.07,\n",
       "  'sell': 8.08,\n",
       "  'turnover': 11542892,\n",
       "  'volume': 93446958.95,\n",
       "  'bid1_volume': 150900,\n",
       "  'bid1': 8.07,\n",
       "  'bid2_volume': 122700,\n",
       "  'bid2': 8.06,\n",
       "  'bid3_volume': 153085,\n",
       "  'bid3': 8.05,\n",
       "  'bid4_volume': 163000,\n",
       "  'bid4': 8.04,\n",
       "  'bid5_volume': 100600,\n",
       "  'bid5': 8.03,\n",
       "  'ask1_volume': 50400,\n",
       "  'ask1': 8.08,\n",
       "  'ask2_volume': 21300,\n",
       "  'ask2': 8.09,\n",
       "  'ask3_volume': 94200,\n",
       "  'ask3': 8.1,\n",
       "  'ask4_volume': 77700,\n",
       "  'ask4': 8.11,\n",
       "  'ask5_volume': 95950,\n",
       "  'ask5': 8.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002098': {'name': '浔兴股份',\n",
       "  'open': 6.29,\n",
       "  'close': 6.3,\n",
       "  'now': 6.21,\n",
       "  'high': 6.29,\n",
       "  'low': 6.16,\n",
       "  'buy': 6.2,\n",
       "  'sell': 6.21,\n",
       "  'turnover': 3532754,\n",
       "  'volume': 21911474.3,\n",
       "  'bid1_volume': 45800,\n",
       "  'bid1': 6.2,\n",
       "  'bid2_volume': 24300,\n",
       "  'bid2': 6.19,\n",
       "  'bid3_volume': 17000,\n",
       "  'bid3': 6.18,\n",
       "  'bid4_volume': 55250,\n",
       "  'bid4': 6.17,\n",
       "  'bid5_volume': 56700,\n",
       "  'bid5': 6.16,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 6.21,\n",
       "  'ask2_volume': 11700,\n",
       "  'ask2': 6.22,\n",
       "  'ask3_volume': 79100,\n",
       "  'ask3': 6.23,\n",
       "  'ask4_volume': 40300,\n",
       "  'ask4': 6.24,\n",
       "  'ask5_volume': 86800,\n",
       "  'ask5': 6.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002099': {'name': '海翔药业',\n",
       "  'open': 7.65,\n",
       "  'close': 7.63,\n",
       "  'now': 8.08,\n",
       "  'high': 8.15,\n",
       "  'low': 7.6,\n",
       "  'buy': 8.08,\n",
       "  'sell': 8.09,\n",
       "  'turnover': 17192529,\n",
       "  'volume': 136576197.0,\n",
       "  'bid1_volume': 23400,\n",
       "  'bid1': 8.08,\n",
       "  'bid2_volume': 81800,\n",
       "  'bid2': 8.07,\n",
       "  'bid3_volume': 60400,\n",
       "  'bid3': 8.06,\n",
       "  'bid4_volume': 23300,\n",
       "  'bid4': 8.05,\n",
       "  'bid5_volume': 24900,\n",
       "  'bid5': 8.04,\n",
       "  'ask1_volume': 73100,\n",
       "  'ask1': 8.09,\n",
       "  'ask2_volume': 293059,\n",
       "  'ask2': 8.1,\n",
       "  'ask3_volume': 213100,\n",
       "  'ask3': 8.11,\n",
       "  'ask4_volume': 182000,\n",
       "  'ask4': 8.12,\n",
       "  'ask5_volume': 160800,\n",
       "  'ask5': 8.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002100': {'name': '天康生物',\n",
       "  'open': 7.99,\n",
       "  'close': 8.01,\n",
       "  'now': 7.98,\n",
       "  'high': 8.05,\n",
       "  'low': 7.93,\n",
       "  'buy': 7.98,\n",
       "  'sell': 7.99,\n",
       "  'turnover': 6620492,\n",
       "  'volume': 52815024.76,\n",
       "  'bid1_volume': 82008,\n",
       "  'bid1': 7.98,\n",
       "  'bid2_volume': 114400,\n",
       "  'bid2': 7.97,\n",
       "  'bid3_volume': 325700,\n",
       "  'bid3': 7.96,\n",
       "  'bid4_volume': 120500,\n",
       "  'bid4': 7.95,\n",
       "  'bid5_volume': 123800,\n",
       "  'bid5': 7.94,\n",
       "  'ask1_volume': 136438,\n",
       "  'ask1': 7.99,\n",
       "  'ask2_volume': 116200,\n",
       "  'ask2': 8.0,\n",
       "  'ask3_volume': 104100,\n",
       "  'ask3': 8.01,\n",
       "  'ask4_volume': 101600,\n",
       "  'ask4': 8.02,\n",
       "  'ask5_volume': 94600,\n",
       "  'ask5': 8.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002101': {'name': '广东鸿图',\n",
       "  'open': 8.15,\n",
       "  'close': 8.14,\n",
       "  'now': 8.16,\n",
       "  'high': 8.31,\n",
       "  'low': 8.13,\n",
       "  'buy': 8.16,\n",
       "  'sell': 8.17,\n",
       "  'turnover': 5642500,\n",
       "  'volume': 46345909.5,\n",
       "  'bid1_volume': 3500,\n",
       "  'bid1': 8.16,\n",
       "  'bid2_volume': 71900,\n",
       "  'bid2': 8.15,\n",
       "  'bid3_volume': 45700,\n",
       "  'bid3': 8.14,\n",
       "  'bid4_volume': 47350,\n",
       "  'bid4': 8.13,\n",
       "  'bid5_volume': 13600,\n",
       "  'bid5': 8.12,\n",
       "  'ask1_volume': 14186,\n",
       "  'ask1': 8.17,\n",
       "  'ask2_volume': 58900,\n",
       "  'ask2': 8.18,\n",
       "  'ask3_volume': 26400,\n",
       "  'ask3': 8.19,\n",
       "  'ask4_volume': 17500,\n",
       "  'ask4': 8.2,\n",
       "  'ask5_volume': 14500,\n",
       "  'ask5': 8.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002102': {'name': 'ST冠福',\n",
       "  'open': 3.01,\n",
       "  'close': 2.88,\n",
       "  'now': 2.97,\n",
       "  'high': 3.02,\n",
       "  'low': 2.82,\n",
       "  'buy': 2.96,\n",
       "  'sell': 2.97,\n",
       "  'turnover': 70076024,\n",
       "  'volume': 205208560.78,\n",
       "  'bid1_volume': 339200,\n",
       "  'bid1': 2.96,\n",
       "  'bid2_volume': 222400,\n",
       "  'bid2': 2.95,\n",
       "  'bid3_volume': 258300,\n",
       "  'bid3': 2.94,\n",
       "  'bid4_volume': 31200,\n",
       "  'bid4': 2.93,\n",
       "  'bid5_volume': 204985,\n",
       "  'bid5': 2.92,\n",
       "  'ask1_volume': 357496,\n",
       "  'ask1': 2.97,\n",
       "  'ask2_volume': 614000,\n",
       "  'ask2': 2.98,\n",
       "  'ask3_volume': 766700,\n",
       "  'ask3': 2.99,\n",
       "  'ask4_volume': 1246300,\n",
       "  'ask4': 3.0,\n",
       "  'ask5_volume': 1008700,\n",
       "  'ask5': 3.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002103': {'name': '广博股份',\n",
       "  'open': 4.33,\n",
       "  'close': 4.34,\n",
       "  'now': 4.32,\n",
       "  'high': 4.37,\n",
       "  'low': 4.3,\n",
       "  'buy': 4.31,\n",
       "  'sell': 4.32,\n",
       "  'turnover': 5037440,\n",
       "  'volume': 21786242.8,\n",
       "  'bid1_volume': 64500,\n",
       "  'bid1': 4.31,\n",
       "  'bid2_volume': 128100,\n",
       "  'bid2': 4.3,\n",
       "  'bid3_volume': 52100,\n",
       "  'bid3': 4.29,\n",
       "  'bid4_volume': 58300,\n",
       "  'bid4': 4.28,\n",
       "  'bid5_volume': 47300,\n",
       "  'bid5': 4.27,\n",
       "  'ask1_volume': 55600,\n",
       "  'ask1': 4.32,\n",
       "  'ask2_volume': 89700,\n",
       "  'ask2': 4.33,\n",
       "  'ask3_volume': 57100,\n",
       "  'ask3': 4.34,\n",
       "  'ask4_volume': 79200,\n",
       "  'ask4': 4.35,\n",
       "  'ask5_volume': 43700,\n",
       "  'ask5': 4.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002104': {'name': '恒宝股份',\n",
       "  'open': 5.82,\n",
       "  'close': 5.82,\n",
       "  'now': 5.82,\n",
       "  'high': 5.83,\n",
       "  'low': 5.76,\n",
       "  'buy': 5.82,\n",
       "  'sell': 5.83,\n",
       "  'turnover': 5553238,\n",
       "  'volume': 32182688.58,\n",
       "  'bid1_volume': 23500,\n",
       "  'bid1': 5.82,\n",
       "  'bid2_volume': 48200,\n",
       "  'bid2': 5.81,\n",
       "  'bid3_volume': 206300,\n",
       "  'bid3': 5.8,\n",
       "  'bid4_volume': 87200,\n",
       "  'bid4': 5.79,\n",
       "  'bid5_volume': 220765,\n",
       "  'bid5': 5.78,\n",
       "  'ask1_volume': 160900,\n",
       "  'ask1': 5.83,\n",
       "  'ask2_volume': 58400,\n",
       "  'ask2': 5.84,\n",
       "  'ask3_volume': 85800,\n",
       "  'ask3': 5.85,\n",
       "  'ask4_volume': 69300,\n",
       "  'ask4': 5.86,\n",
       "  'ask5_volume': 39000,\n",
       "  'ask5': 5.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002105': {'name': '信隆健康',\n",
       "  'open': 8.18,\n",
       "  'close': 8.23,\n",
       "  'now': 8.22,\n",
       "  'high': 8.3,\n",
       "  'low': 8.16,\n",
       "  'buy': 8.21,\n",
       "  'sell': 8.22,\n",
       "  'turnover': 3329183,\n",
       "  'volume': 27398908.26,\n",
       "  'bid1_volume': 13800,\n",
       "  'bid1': 8.21,\n",
       "  'bid2_volume': 28200,\n",
       "  'bid2': 8.2,\n",
       "  'bid3_volume': 25600,\n",
       "  'bid3': 8.19,\n",
       "  'bid4_volume': 24100,\n",
       "  'bid4': 8.18,\n",
       "  'bid5_volume': 4800,\n",
       "  'bid5': 8.17,\n",
       "  'ask1_volume': 9100,\n",
       "  'ask1': 8.22,\n",
       "  'ask2_volume': 24500,\n",
       "  'ask2': 8.23,\n",
       "  'ask3_volume': 27200,\n",
       "  'ask3': 8.24,\n",
       "  'ask4_volume': 15900,\n",
       "  'ask4': 8.25,\n",
       "  'ask5_volume': 15200,\n",
       "  'ask5': 8.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002106': {'name': '莱宝高科',\n",
       "  'open': 10.88,\n",
       "  'close': 10.87,\n",
       "  'now': 10.96,\n",
       "  'high': 11.02,\n",
       "  'low': 10.85,\n",
       "  'buy': 10.96,\n",
       "  'sell': 10.97,\n",
       "  'turnover': 10525194,\n",
       "  'volume': 115280576.59,\n",
       "  'bid1_volume': 68592,\n",
       "  'bid1': 10.96,\n",
       "  'bid2_volume': 67024,\n",
       "  'bid2': 10.95,\n",
       "  'bid3_volume': 10700,\n",
       "  'bid3': 10.94,\n",
       "  'bid4_volume': 34400,\n",
       "  'bid4': 10.93,\n",
       "  'bid5_volume': 34197,\n",
       "  'bid5': 10.92,\n",
       "  'ask1_volume': 65900,\n",
       "  'ask1': 10.97,\n",
       "  'ask2_volume': 111000,\n",
       "  'ask2': 10.98,\n",
       "  'ask3_volume': 69100,\n",
       "  'ask3': 10.99,\n",
       "  'ask4_volume': 144900,\n",
       "  'ask4': 11.0,\n",
       "  'ask5_volume': 83510,\n",
       "  'ask5': 11.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002107': {'name': '沃华医药',\n",
       "  'open': 7.52,\n",
       "  'close': 7.57,\n",
       "  'now': 7.51,\n",
       "  'high': 7.64,\n",
       "  'low': 7.5,\n",
       "  'buy': 7.51,\n",
       "  'sell': 7.52,\n",
       "  'turnover': 3029603,\n",
       "  'volume': 22863571.7,\n",
       "  'bid1_volume': 165900,\n",
       "  'bid1': 7.51,\n",
       "  'bid2_volume': 129200,\n",
       "  'bid2': 7.5,\n",
       "  'bid3_volume': 31200,\n",
       "  'bid3': 7.49,\n",
       "  'bid4_volume': 25300,\n",
       "  'bid4': 7.48,\n",
       "  'bid5_volume': 15300,\n",
       "  'bid5': 7.47,\n",
       "  'ask1_volume': 20630,\n",
       "  'ask1': 7.52,\n",
       "  'ask2_volume': 23100,\n",
       "  'ask2': 7.53,\n",
       "  'ask3_volume': 20080,\n",
       "  'ask3': 7.54,\n",
       "  'ask4_volume': 41680,\n",
       "  'ask4': 7.55,\n",
       "  'ask5_volume': 23100,\n",
       "  'ask5': 7.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002108': {'name': '沧州明珠',\n",
       "  'open': 8.12,\n",
       "  'close': 7.97,\n",
       "  'now': 8.77,\n",
       "  'high': 8.77,\n",
       "  'low': 8.0,\n",
       "  'buy': 8.77,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 127296511,\n",
       "  'volume': 1085056305.66,\n",
       "  'bid1_volume': 5540095,\n",
       "  'bid1': 8.77,\n",
       "  'bid2_volume': 96700,\n",
       "  'bid2': 8.76,\n",
       "  'bid3_volume': 112712,\n",
       "  'bid3': 8.75,\n",
       "  'bid4_volume': 2100,\n",
       "  'bid4': 8.74,\n",
       "  'bid5_volume': 9900,\n",
       "  'bid5': 8.73,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002109': {'name': '兴化股份',\n",
       "  'open': 5.96,\n",
       "  'close': 5.92,\n",
       "  'now': 5.92,\n",
       "  'high': 6.09,\n",
       "  'low': 5.81,\n",
       "  'buy': 5.91,\n",
       "  'sell': 5.92,\n",
       "  'turnover': 35618249,\n",
       "  'volume': 210598835.16,\n",
       "  'bid1_volume': 64700,\n",
       "  'bid1': 5.91,\n",
       "  'bid2_volume': 76700,\n",
       "  'bid2': 5.9,\n",
       "  'bid3_volume': 140700,\n",
       "  'bid3': 5.89,\n",
       "  'bid4_volume': 121600,\n",
       "  'bid4': 5.88,\n",
       "  'bid5_volume': 91300,\n",
       "  'bid5': 5.87,\n",
       "  'ask1_volume': 80500,\n",
       "  'ask1': 5.92,\n",
       "  'ask2_volume': 372552,\n",
       "  'ask2': 5.93,\n",
       "  'ask3_volume': 127500,\n",
       "  'ask3': 5.94,\n",
       "  'ask4_volume': 187700,\n",
       "  'ask4': 5.95,\n",
       "  'ask5_volume': 148400,\n",
       "  'ask5': 5.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002110': {'name': '三钢闽光',\n",
       "  'open': 8.21,\n",
       "  'close': 8.08,\n",
       "  'now': 8.18,\n",
       "  'high': 8.26,\n",
       "  'low': 8.07,\n",
       "  'buy': 8.18,\n",
       "  'sell': 8.19,\n",
       "  'turnover': 30912106,\n",
       "  'volume': 251817092.01,\n",
       "  'bid1_volume': 14200,\n",
       "  'bid1': 8.18,\n",
       "  'bid2_volume': 27500,\n",
       "  'bid2': 8.17,\n",
       "  'bid3_volume': 51500,\n",
       "  'bid3': 8.16,\n",
       "  'bid4_volume': 74100,\n",
       "  'bid4': 8.15,\n",
       "  'bid5_volume': 40700,\n",
       "  'bid5': 8.14,\n",
       "  'ask1_volume': 100000,\n",
       "  'ask1': 8.19,\n",
       "  'ask2_volume': 168700,\n",
       "  'ask2': 8.2,\n",
       "  'ask3_volume': 165000,\n",
       "  'ask3': 8.21,\n",
       "  'ask4_volume': 158600,\n",
       "  'ask4': 8.22,\n",
       "  'ask5_volume': 205000,\n",
       "  'ask5': 8.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002111': {'name': '威海广泰',\n",
       "  'open': 14.3,\n",
       "  'close': 14.2,\n",
       "  'now': 14.45,\n",
       "  'high': 14.55,\n",
       "  'low': 14.0,\n",
       "  'buy': 14.45,\n",
       "  'sell': 14.46,\n",
       "  'turnover': 8918291,\n",
       "  'volume': 127321323.81,\n",
       "  'bid1_volume': 15420,\n",
       "  'bid1': 14.45,\n",
       "  'bid2_volume': 15200,\n",
       "  'bid2': 14.44,\n",
       "  'bid3_volume': 7480,\n",
       "  'bid3': 14.43,\n",
       "  'bid4_volume': 12400,\n",
       "  'bid4': 14.42,\n",
       "  'bid5_volume': 10800,\n",
       "  'bid5': 14.41,\n",
       "  'ask1_volume': 24860,\n",
       "  'ask1': 14.46,\n",
       "  'ask2_volume': 16300,\n",
       "  'ask2': 14.47,\n",
       "  'ask3_volume': 23100,\n",
       "  'ask3': 14.48,\n",
       "  'ask4_volume': 43420,\n",
       "  'ask4': 14.49,\n",
       "  'ask5_volume': 75880,\n",
       "  'ask5': 14.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002112': {'name': '三变科技',\n",
       "  'open': 7.03,\n",
       "  'close': 7.03,\n",
       "  'now': 7.16,\n",
       "  'high': 7.2,\n",
       "  'low': 6.98,\n",
       "  'buy': 7.14,\n",
       "  'sell': 7.16,\n",
       "  'turnover': 2513700,\n",
       "  'volume': 17895120.99,\n",
       "  'bid1_volume': 18100,\n",
       "  'bid1': 7.14,\n",
       "  'bid2_volume': 22300,\n",
       "  'bid2': 7.13,\n",
       "  'bid3_volume': 4700,\n",
       "  'bid3': 7.12,\n",
       "  'bid4_volume': 12500,\n",
       "  'bid4': 7.11,\n",
       "  'bid5_volume': 10400,\n",
       "  'bid5': 7.1,\n",
       "  'ask1_volume': 11110,\n",
       "  'ask1': 7.16,\n",
       "  'ask2_volume': 4200,\n",
       "  'ask2': 7.17,\n",
       "  'ask3_volume': 60800,\n",
       "  'ask3': 7.18,\n",
       "  'ask4_volume': 64000,\n",
       "  'ask4': 7.19,\n",
       "  'ask5_volume': 89100,\n",
       "  'ask5': 7.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002113': {'name': '*ST天润',\n",
       "  'open': 1.58,\n",
       "  'close': 1.58,\n",
       "  'now': 1.58,\n",
       "  'high': 1.61,\n",
       "  'low': 1.57,\n",
       "  'buy': 1.58,\n",
       "  'sell': 1.59,\n",
       "  'turnover': 13947896,\n",
       "  'volume': 22116302.88,\n",
       "  'bid1_volume': 885600,\n",
       "  'bid1': 1.58,\n",
       "  'bid2_volume': 778460,\n",
       "  'bid2': 1.57,\n",
       "  'bid3_volume': 269400,\n",
       "  'bid3': 1.56,\n",
       "  'bid4_volume': 204300,\n",
       "  'bid4': 1.55,\n",
       "  'bid5_volume': 443900,\n",
       "  'bid5': 1.54,\n",
       "  'ask1_volume': 1017060,\n",
       "  'ask1': 1.59,\n",
       "  'ask2_volume': 1681880,\n",
       "  'ask2': 1.6,\n",
       "  'ask3_volume': 617370,\n",
       "  'ask3': 1.61,\n",
       "  'ask4_volume': 747200,\n",
       "  'ask4': 1.62,\n",
       "  'ask5_volume': 362290,\n",
       "  'ask5': 1.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002114': {'name': '罗平锌电',\n",
       "  'open': 7.53,\n",
       "  'close': 7.45,\n",
       "  'now': 7.5,\n",
       "  'high': 7.7,\n",
       "  'low': 7.41,\n",
       "  'buy': 7.5,\n",
       "  'sell': 7.51,\n",
       "  'turnover': 15093528,\n",
       "  'volume': 113839778.56,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 7.5,\n",
       "  'bid2_volume': 7000,\n",
       "  'bid2': 7.49,\n",
       "  'bid3_volume': 18400,\n",
       "  'bid3': 7.48,\n",
       "  'bid4_volume': 32100,\n",
       "  'bid4': 7.47,\n",
       "  'bid5_volume': 8900,\n",
       "  'bid5': 7.46,\n",
       "  'ask1_volume': 32400,\n",
       "  'ask1': 7.51,\n",
       "  'ask2_volume': 32800,\n",
       "  'ask2': 7.52,\n",
       "  'ask3_volume': 51000,\n",
       "  'ask3': 7.53,\n",
       "  'ask4_volume': 64900,\n",
       "  'ask4': 7.54,\n",
       "  'ask5_volume': 118100,\n",
       "  'ask5': 7.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002115': {'name': '三维通信',\n",
       "  'open': 5.38,\n",
       "  'close': 5.39,\n",
       "  'now': 5.37,\n",
       "  'high': 5.45,\n",
       "  'low': 5.36,\n",
       "  'buy': 5.36,\n",
       "  'sell': 5.37,\n",
       "  'turnover': 8965442,\n",
       "  'volume': 48337912.15,\n",
       "  'bid1_volume': 79590,\n",
       "  'bid1': 5.36,\n",
       "  'bid2_volume': 163500,\n",
       "  'bid2': 5.35,\n",
       "  'bid3_volume': 42400,\n",
       "  'bid3': 5.34,\n",
       "  'bid4_volume': 83200,\n",
       "  'bid4': 5.33,\n",
       "  'bid5_volume': 31300,\n",
       "  'bid5': 5.32,\n",
       "  'ask1_volume': 76130,\n",
       "  'ask1': 5.37,\n",
       "  'ask2_volume': 96250,\n",
       "  'ask2': 5.38,\n",
       "  'ask3_volume': 71100,\n",
       "  'ask3': 5.39,\n",
       "  'ask4_volume': 187641,\n",
       "  'ask4': 5.4,\n",
       "  'ask5_volume': 37500,\n",
       "  'ask5': 5.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002116': {'name': '中国海诚',\n",
       "  'open': 6.09,\n",
       "  'close': 6.12,\n",
       "  'now': 6.13,\n",
       "  'high': 6.15,\n",
       "  'low': 6.09,\n",
       "  'buy': 6.12,\n",
       "  'sell': 6.13,\n",
       "  'turnover': 731000,\n",
       "  'volume': 4480613.0,\n",
       "  'bid1_volume': 8700,\n",
       "  'bid1': 6.12,\n",
       "  'bid2_volume': 38500,\n",
       "  'bid2': 6.11,\n",
       "  'bid3_volume': 30900,\n",
       "  'bid3': 6.1,\n",
       "  'bid4_volume': 33600,\n",
       "  'bid4': 6.09,\n",
       "  'bid5_volume': 20800,\n",
       "  'bid5': 6.08,\n",
       "  'ask1_volume': 28000,\n",
       "  'ask1': 6.13,\n",
       "  'ask2_volume': 24900,\n",
       "  'ask2': 6.14,\n",
       "  'ask3_volume': 28600,\n",
       "  'ask3': 6.15,\n",
       "  'ask4_volume': 26500,\n",
       "  'ask4': 6.16,\n",
       "  'ask5_volume': 12700,\n",
       "  'ask5': 6.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:18'},\n",
       " 'sz002117': {'name': '东港股份',\n",
       "  'open': 7.81,\n",
       "  'close': 7.81,\n",
       "  'now': 7.81,\n",
       "  'high': 7.88,\n",
       "  'low': 7.79,\n",
       "  'buy': 7.8,\n",
       "  'sell': 7.81,\n",
       "  'turnover': 2602200,\n",
       "  'volume': 20365842.5,\n",
       "  'bid1_volume': 33300,\n",
       "  'bid1': 7.8,\n",
       "  'bid2_volume': 41000,\n",
       "  'bid2': 7.79,\n",
       "  'bid3_volume': 55800,\n",
       "  'bid3': 7.78,\n",
       "  'bid4_volume': 50000,\n",
       "  'bid4': 7.77,\n",
       "  'bid5_volume': 50100,\n",
       "  'bid5': 7.76,\n",
       "  'ask1_volume': 50900,\n",
       "  'ask1': 7.81,\n",
       "  'ask2_volume': 19100,\n",
       "  'ask2': 7.82,\n",
       "  'ask3_volume': 133300,\n",
       "  'ask3': 7.83,\n",
       "  'ask4_volume': 8900,\n",
       "  'ask4': 7.84,\n",
       "  'ask5_volume': 20000,\n",
       "  'ask5': 7.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002118': {'name': '紫鑫药业',\n",
       "  'open': 2.76,\n",
       "  'close': 2.76,\n",
       "  'now': 2.73,\n",
       "  'high': 2.77,\n",
       "  'low': 2.71,\n",
       "  'buy': 2.72,\n",
       "  'sell': 2.73,\n",
       "  'turnover': 13039300,\n",
       "  'volume': 35696281.0,\n",
       "  'bid1_volume': 1038700,\n",
       "  'bid1': 2.72,\n",
       "  'bid2_volume': 779500,\n",
       "  'bid2': 2.71,\n",
       "  'bid3_volume': 939600,\n",
       "  'bid3': 2.7,\n",
       "  'bid4_volume': 211500,\n",
       "  'bid4': 2.69,\n",
       "  'bid5_volume': 272700,\n",
       "  'bid5': 2.68,\n",
       "  'ask1_volume': 245600,\n",
       "  'ask1': 2.73,\n",
       "  'ask2_volume': 585163,\n",
       "  'ask2': 2.74,\n",
       "  'ask3_volume': 651700,\n",
       "  'ask3': 2.75,\n",
       "  'ask4_volume': 197400,\n",
       "  'ask4': 2.76,\n",
       "  'ask5_volume': 418500,\n",
       "  'ask5': 2.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002119': {'name': '康强电子',\n",
       "  'open': 20.03,\n",
       "  'close': 19.3,\n",
       "  'now': 21.23,\n",
       "  'high': 21.23,\n",
       "  'low': 19.75,\n",
       "  'buy': 21.23,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 20186712,\n",
       "  'volume': 418599759.78,\n",
       "  'bid1_volume': 4927962,\n",
       "  'bid1': 21.23,\n",
       "  'bid2_volume': 3500,\n",
       "  'bid2': 21.22,\n",
       "  'bid3_volume': 1500,\n",
       "  'bid3': 21.21,\n",
       "  'bid4_volume': 7100,\n",
       "  'bid4': 21.2,\n",
       "  'bid5_volume': 400,\n",
       "  'bid5': 21.18,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002120': {'name': '韵达股份',\n",
       "  'open': 14.57,\n",
       "  'close': 14.55,\n",
       "  'now': 14.43,\n",
       "  'high': 14.77,\n",
       "  'low': 14.34,\n",
       "  'buy': 14.43,\n",
       "  'sell': 14.44,\n",
       "  'turnover': 10840468,\n",
       "  'volume': 157106059.21,\n",
       "  'bid1_volume': 20200,\n",
       "  'bid1': 14.43,\n",
       "  'bid2_volume': 48300,\n",
       "  'bid2': 14.42,\n",
       "  'bid3_volume': 23100,\n",
       "  'bid3': 14.41,\n",
       "  'bid4_volume': 39800,\n",
       "  'bid4': 14.4,\n",
       "  'bid5_volume': 33200,\n",
       "  'bid5': 14.39,\n",
       "  'ask1_volume': 1100,\n",
       "  'ask1': 14.44,\n",
       "  'ask2_volume': 19700,\n",
       "  'ask2': 14.45,\n",
       "  'ask3_volume': 3700,\n",
       "  'ask3': 14.46,\n",
       "  'ask4_volume': 9400,\n",
       "  'ask4': 14.47,\n",
       "  'ask5_volume': 8833,\n",
       "  'ask5': 14.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002121': {'name': '科陆电子',\n",
       "  'open': 4.61,\n",
       "  'close': 4.55,\n",
       "  'now': 4.67,\n",
       "  'high': 4.74,\n",
       "  'low': 4.52,\n",
       "  'buy': 4.66,\n",
       "  'sell': 4.67,\n",
       "  'turnover': 18101691,\n",
       "  'volume': 83927664.6,\n",
       "  'bid1_volume': 22800,\n",
       "  'bid1': 4.66,\n",
       "  'bid2_volume': 106700,\n",
       "  'bid2': 4.65,\n",
       "  'bid3_volume': 136200,\n",
       "  'bid3': 4.64,\n",
       "  'bid4_volume': 14400,\n",
       "  'bid4': 4.63,\n",
       "  'bid5_volume': 13900,\n",
       "  'bid5': 4.62,\n",
       "  'ask1_volume': 9200,\n",
       "  'ask1': 4.67,\n",
       "  'ask2_volume': 22850,\n",
       "  'ask2': 4.68,\n",
       "  'ask3_volume': 127600,\n",
       "  'ask3': 4.69,\n",
       "  'ask4_volume': 341650,\n",
       "  'ask4': 4.7,\n",
       "  'ask5_volume': 131100,\n",
       "  'ask5': 4.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002122': {'name': 'ST天马',\n",
       "  'open': 2.7,\n",
       "  'close': 2.7,\n",
       "  'now': 2.7,\n",
       "  'high': 2.74,\n",
       "  'low': 2.67,\n",
       "  'buy': 2.69,\n",
       "  'sell': 2.7,\n",
       "  'turnover': 5082051,\n",
       "  'volume': 13658753.68,\n",
       "  'bid1_volume': 37200,\n",
       "  'bid1': 2.69,\n",
       "  'bid2_volume': 270300,\n",
       "  'bid2': 2.68,\n",
       "  'bid3_volume': 185300,\n",
       "  'bid3': 2.67,\n",
       "  'bid4_volume': 385100,\n",
       "  'bid4': 2.66,\n",
       "  'bid5_volume': 355400,\n",
       "  'bid5': 2.65,\n",
       "  'ask1_volume': 201300,\n",
       "  'ask1': 2.7,\n",
       "  'ask2_volume': 113200,\n",
       "  'ask2': 2.71,\n",
       "  'ask3_volume': 101100,\n",
       "  'ask3': 2.72,\n",
       "  'ask4_volume': 98000,\n",
       "  'ask4': 2.73,\n",
       "  'ask5_volume': 71500,\n",
       "  'ask5': 2.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002123': {'name': '梦网科技',\n",
       "  'open': 20.77,\n",
       "  'close': 20.75,\n",
       "  'now': 20.61,\n",
       "  'high': 21.19,\n",
       "  'low': 20.07,\n",
       "  'buy': 20.6,\n",
       "  'sell': 20.61,\n",
       "  'turnover': 44572626,\n",
       "  'volume': 911019330.03,\n",
       "  'bid1_volume': 7300,\n",
       "  'bid1': 20.6,\n",
       "  'bid2_volume': 5500,\n",
       "  'bid2': 20.59,\n",
       "  'bid3_volume': 12600,\n",
       "  'bid3': 20.58,\n",
       "  'bid4_volume': 58099,\n",
       "  'bid4': 20.57,\n",
       "  'bid5_volume': 1100,\n",
       "  'bid5': 20.56,\n",
       "  'ask1_volume': 1100,\n",
       "  'ask1': 20.61,\n",
       "  'ask2_volume': 9300,\n",
       "  'ask2': 20.62,\n",
       "  'ask3_volume': 11200,\n",
       "  'ask3': 20.63,\n",
       "  'ask4_volume': 20900,\n",
       "  'ask4': 20.64,\n",
       "  'ask5_volume': 10000,\n",
       "  'ask5': 20.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002124': {'name': '天邦股份',\n",
       "  'open': 6.06,\n",
       "  'close': 6.04,\n",
       "  'now': 5.97,\n",
       "  'high': 6.09,\n",
       "  'low': 5.94,\n",
       "  'buy': 5.96,\n",
       "  'sell': 5.97,\n",
       "  'turnover': 28812922,\n",
       "  'volume': 172801786.36,\n",
       "  'bid1_volume': 523380,\n",
       "  'bid1': 5.96,\n",
       "  'bid2_volume': 1541900,\n",
       "  'bid2': 5.95,\n",
       "  'bid3_volume': 391300,\n",
       "  'bid3': 5.94,\n",
       "  'bid4_volume': 104200,\n",
       "  'bid4': 5.93,\n",
       "  'bid5_volume': 153200,\n",
       "  'bid5': 5.92,\n",
       "  'ask1_volume': 59800,\n",
       "  'ask1': 5.97,\n",
       "  'ask2_volume': 216500,\n",
       "  'ask2': 5.98,\n",
       "  'ask3_volume': 92100,\n",
       "  'ask3': 5.99,\n",
       "  'ask4_volume': 192950,\n",
       "  'ask4': 6.0,\n",
       "  'ask5_volume': 129980,\n",
       "  'ask5': 6.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002125': {'name': '湘潭电化',\n",
       "  'open': 9.24,\n",
       "  'close': 9.3,\n",
       "  'now': 9.48,\n",
       "  'high': 9.63,\n",
       "  'low': 9.2,\n",
       "  'buy': 9.47,\n",
       "  'sell': 9.48,\n",
       "  'turnover': 34808384,\n",
       "  'volume': 328823518.81,\n",
       "  'bid1_volume': 2600,\n",
       "  'bid1': 9.47,\n",
       "  'bid2_volume': 26500,\n",
       "  'bid2': 9.46,\n",
       "  'bid3_volume': 73300,\n",
       "  'bid3': 9.45,\n",
       "  'bid4_volume': 32600,\n",
       "  'bid4': 9.44,\n",
       "  'bid5_volume': 12000,\n",
       "  'bid5': 9.43,\n",
       "  'ask1_volume': 12560,\n",
       "  'ask1': 9.48,\n",
       "  'ask2_volume': 58600,\n",
       "  'ask2': 9.49,\n",
       "  'ask3_volume': 80140,\n",
       "  'ask3': 9.5,\n",
       "  'ask4_volume': 47400,\n",
       "  'ask4': 9.51,\n",
       "  'ask5_volume': 21900,\n",
       "  'ask5': 9.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002126': {'name': '银轮股份',\n",
       "  'open': 11.34,\n",
       "  'close': 11.42,\n",
       "  'now': 11.58,\n",
       "  'high': 11.94,\n",
       "  'low': 11.25,\n",
       "  'buy': 11.57,\n",
       "  'sell': 11.58,\n",
       "  'turnover': 33167138,\n",
       "  'volume': 383408421.31,\n",
       "  'bid1_volume': 36640,\n",
       "  'bid1': 11.57,\n",
       "  'bid2_volume': 117000,\n",
       "  'bid2': 11.56,\n",
       "  'bid3_volume': 108700,\n",
       "  'bid3': 11.55,\n",
       "  'bid4_volume': 15400,\n",
       "  'bid4': 11.54,\n",
       "  'bid5_volume': 29700,\n",
       "  'bid5': 11.53,\n",
       "  'ask1_volume': 299100,\n",
       "  'ask1': 11.58,\n",
       "  'ask2_volume': 11700,\n",
       "  'ask2': 11.59,\n",
       "  'ask3_volume': 69900,\n",
       "  'ask3': 11.6,\n",
       "  'ask4_volume': 12600,\n",
       "  'ask4': 11.61,\n",
       "  'ask5_volume': 9600,\n",
       "  'ask5': 11.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002127': {'name': '南极电商',\n",
       "  'open': 11.63,\n",
       "  'close': 11.51,\n",
       "  'now': 11.3,\n",
       "  'high': 11.82,\n",
       "  'low': 11.22,\n",
       "  'buy': 11.31,\n",
       "  'sell': 11.32,\n",
       "  'turnover': 81696987,\n",
       "  'volume': 940223599.16,\n",
       "  'bid1_volume': 6300,\n",
       "  'bid1': 11.31,\n",
       "  'bid2_volume': 309200,\n",
       "  'bid2': 11.3,\n",
       "  'bid3_volume': 115700,\n",
       "  'bid3': 11.29,\n",
       "  'bid4_volume': 165500,\n",
       "  'bid4': 11.28,\n",
       "  'bid5_volume': 87600,\n",
       "  'bid5': 11.27,\n",
       "  'ask1_volume': 41400,\n",
       "  'ask1': 11.32,\n",
       "  'ask2_volume': 175300,\n",
       "  'ask2': 11.33,\n",
       "  'ask3_volume': 272000,\n",
       "  'ask3': 11.34,\n",
       "  'ask4_volume': 108842,\n",
       "  'ask4': 11.35,\n",
       "  'ask5_volume': 25700,\n",
       "  'ask5': 11.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002128': {'name': '露天煤业',\n",
       "  'open': 10.3,\n",
       "  'close': 10.27,\n",
       "  'now': 10.16,\n",
       "  'high': 10.37,\n",
       "  'low': 10.09,\n",
       "  'buy': 10.15,\n",
       "  'sell': 10.16,\n",
       "  'turnover': 17982163,\n",
       "  'volume': 182966150.97,\n",
       "  'bid1_volume': 24200,\n",
       "  'bid1': 10.15,\n",
       "  'bid2_volume': 66400,\n",
       "  'bid2': 10.14,\n",
       "  'bid3_volume': 59249,\n",
       "  'bid3': 10.13,\n",
       "  'bid4_volume': 140500,\n",
       "  'bid4': 10.12,\n",
       "  'bid5_volume': 107100,\n",
       "  'bid5': 10.11,\n",
       "  'ask1_volume': 84700,\n",
       "  'ask1': 10.16,\n",
       "  'ask2_volume': 30000,\n",
       "  'ask2': 10.17,\n",
       "  'ask3_volume': 61600,\n",
       "  'ask3': 10.18,\n",
       "  'ask4_volume': 34500,\n",
       "  'ask4': 10.19,\n",
       "  'ask5_volume': 71500,\n",
       "  'ask5': 10.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002129': {'name': '中环股份',\n",
       "  'open': 45.25,\n",
       "  'close': 44.91,\n",
       "  'now': 46.36,\n",
       "  'high': 47.16,\n",
       "  'low': 45.03,\n",
       "  'buy': 46.36,\n",
       "  'sell': 46.37,\n",
       "  'turnover': 62822013,\n",
       "  'volume': 2906922506.73,\n",
       "  'bid1_volume': 5800,\n",
       "  'bid1': 46.36,\n",
       "  'bid2_volume': 200,\n",
       "  'bid2': 46.34,\n",
       "  'bid3_volume': 9200,\n",
       "  'bid3': 46.33,\n",
       "  'bid4_volume': 30600,\n",
       "  'bid4': 46.32,\n",
       "  'bid5_volume': 18000,\n",
       "  'bid5': 46.31,\n",
       "  'ask1_volume': 6800,\n",
       "  'ask1': 46.37,\n",
       "  'ask2_volume': 4000,\n",
       "  'ask2': 46.38,\n",
       "  'ask3_volume': 5800,\n",
       "  'ask3': 46.39,\n",
       "  'ask4_volume': 21100,\n",
       "  'ask4': 46.4,\n",
       "  'ask5_volume': 200,\n",
       "  'ask5': 46.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002130': {'name': '沃尔核材',\n",
       "  'open': 6.92,\n",
       "  'close': 6.93,\n",
       "  'now': 6.89,\n",
       "  'high': 6.92,\n",
       "  'low': 6.81,\n",
       "  'buy': 6.89,\n",
       "  'sell': 6.9,\n",
       "  'turnover': 24856948,\n",
       "  'volume': 170555678.39,\n",
       "  'bid1_volume': 10100,\n",
       "  'bid1': 6.89,\n",
       "  'bid2_volume': 3700,\n",
       "  'bid2': 6.88,\n",
       "  'bid3_volume': 100800,\n",
       "  'bid3': 6.87,\n",
       "  'bid4_volume': 57315,\n",
       "  'bid4': 6.86,\n",
       "  'bid5_volume': 295500,\n",
       "  'bid5': 6.85,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 6.9,\n",
       "  'ask2_volume': 1500,\n",
       "  'ask2': 6.91,\n",
       "  'ask3_volume': 68000,\n",
       "  'ask3': 6.92,\n",
       "  'ask4_volume': 141000,\n",
       "  'ask4': 6.93,\n",
       "  'ask5_volume': 76500,\n",
       "  'ask5': 6.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002131': {'name': '利欧股份',\n",
       "  'open': 2.46,\n",
       "  'close': 2.39,\n",
       "  'now': 2.43,\n",
       "  'high': 2.51,\n",
       "  'low': 2.42,\n",
       "  'buy': 2.42,\n",
       "  'sell': 2.43,\n",
       "  'turnover': 139124836,\n",
       "  'volume': 341451662.71,\n",
       "  'bid1_volume': 4744256,\n",
       "  'bid1': 2.42,\n",
       "  'bid2_volume': 2560200,\n",
       "  'bid2': 2.41,\n",
       "  'bid3_volume': 2124200,\n",
       "  'bid3': 2.4,\n",
       "  'bid4_volume': 1157000,\n",
       "  'bid4': 2.39,\n",
       "  'bid5_volume': 1043800,\n",
       "  'bid5': 2.38,\n",
       "  'ask1_volume': 1990678,\n",
       "  'ask1': 2.43,\n",
       "  'ask2_volume': 5910059,\n",
       "  'ask2': 2.44,\n",
       "  'ask3_volume': 4020266,\n",
       "  'ask3': 2.45,\n",
       "  'ask4_volume': 2509335,\n",
       "  'ask4': 2.46,\n",
       "  'ask5_volume': 2794160,\n",
       "  'ask5': 2.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002132': {'name': '恒星科技',\n",
       "  'open': 3.78,\n",
       "  'close': 3.8,\n",
       "  'now': 3.8,\n",
       "  'high': 3.87,\n",
       "  'low': 3.78,\n",
       "  'buy': 3.8,\n",
       "  'sell': 3.81,\n",
       "  'turnover': 36527475,\n",
       "  'volume': 139354634.1,\n",
       "  'bid1_volume': 542665,\n",
       "  'bid1': 3.8,\n",
       "  'bid2_volume': 697900,\n",
       "  'bid2': 3.79,\n",
       "  'bid3_volume': 1117100,\n",
       "  'bid3': 3.78,\n",
       "  'bid4_volume': 840500,\n",
       "  'bid4': 3.77,\n",
       "  'bid5_volume': 272500,\n",
       "  'bid5': 3.76,\n",
       "  'ask1_volume': 94200,\n",
       "  'ask1': 3.81,\n",
       "  'ask2_volume': 622900,\n",
       "  'ask2': 3.82,\n",
       "  'ask3_volume': 434300,\n",
       "  'ask3': 3.83,\n",
       "  'ask4_volume': 283300,\n",
       "  'ask4': 3.84,\n",
       "  'ask5_volume': 524000,\n",
       "  'ask5': 3.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002133': {'name': '广宇集团',\n",
       "  'open': 2.9,\n",
       "  'close': 2.9,\n",
       "  'now': 2.92,\n",
       "  'high': 2.92,\n",
       "  'low': 2.89,\n",
       "  'buy': 2.91,\n",
       "  'sell': 2.92,\n",
       "  'turnover': 3611500,\n",
       "  'volume': 10499415.61,\n",
       "  'bid1_volume': 207000,\n",
       "  'bid1': 2.91,\n",
       "  'bid2_volume': 396000,\n",
       "  'bid2': 2.9,\n",
       "  'bid3_volume': 150100,\n",
       "  'bid3': 2.89,\n",
       "  'bid4_volume': 118600,\n",
       "  'bid4': 2.88,\n",
       "  'bid5_volume': 26300,\n",
       "  'bid5': 2.87,\n",
       "  'ask1_volume': 755419,\n",
       "  'ask1': 2.92,\n",
       "  'ask2_volume': 216300,\n",
       "  'ask2': 2.93,\n",
       "  'ask3_volume': 180400,\n",
       "  'ask3': 2.94,\n",
       "  'ask4_volume': 134100,\n",
       "  'ask4': 2.95,\n",
       "  'ask5_volume': 118100,\n",
       "  'ask5': 2.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz002134': {'name': '天津普林',\n",
       "  'open': 8.09,\n",
       "  'close': 8.09,\n",
       "  'now': 8.09,\n",
       "  'high': 8.16,\n",
       "  'low': 8.06,\n",
       "  'buy': 8.07,\n",
       "  'sell': 8.09,\n",
       "  'turnover': 1235401,\n",
       "  'volume': 9995321.08,\n",
       "  'bid1_volume': 21900,\n",
       "  'bid1': 8.07,\n",
       "  'bid2_volume': 29600,\n",
       "  'bid2': 8.06,\n",
       "  'bid3_volume': 24000,\n",
       "  'bid3': 8.05,\n",
       "  'bid4_volume': 9800,\n",
       "  'bid4': 8.04,\n",
       "  'bid5_volume': 8500,\n",
       "  'bid5': 8.03,\n",
       "  'ask1_volume': 9200,\n",
       "  'ask1': 8.09,\n",
       "  'ask2_volume': 42800,\n",
       "  'ask2': 8.1,\n",
       "  'ask3_volume': 41600,\n",
       "  'ask3': 8.11,\n",
       "  'ask4_volume': 12400,\n",
       "  'ask4': 8.12,\n",
       "  'ask5_volume': 8700,\n",
       "  'ask5': 8.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002135': {'name': '东南网架',\n",
       "  'open': 8.0,\n",
       "  'close': 7.94,\n",
       "  'now': 7.86,\n",
       "  'high': 8.15,\n",
       "  'low': 7.81,\n",
       "  'buy': 7.86,\n",
       "  'sell': 7.87,\n",
       "  'turnover': 14332542,\n",
       "  'volume': 113504307.3,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 7.86,\n",
       "  'bid2_volume': 10900,\n",
       "  'bid2': 7.85,\n",
       "  'bid3_volume': 128600,\n",
       "  'bid3': 7.84,\n",
       "  'bid4_volume': 89000,\n",
       "  'bid4': 7.83,\n",
       "  'bid5_volume': 95000,\n",
       "  'bid5': 7.82,\n",
       "  'ask1_volume': 15100,\n",
       "  'ask1': 7.87,\n",
       "  'ask2_volume': 111700,\n",
       "  'ask2': 7.88,\n",
       "  'ask3_volume': 39500,\n",
       "  'ask3': 7.89,\n",
       "  'ask4_volume': 69900,\n",
       "  'ask4': 7.9,\n",
       "  'ask5_volume': 39400,\n",
       "  'ask5': 7.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002136': {'name': '安纳达',\n",
       "  'open': 16.39,\n",
       "  'close': 16.32,\n",
       "  'now': 16.97,\n",
       "  'high': 17.28,\n",
       "  'low': 16.38,\n",
       "  'buy': 16.97,\n",
       "  'sell': 16.98,\n",
       "  'turnover': 19475382,\n",
       "  'volume': 329070253.72,\n",
       "  'bid1_volume': 41800,\n",
       "  'bid1': 16.97,\n",
       "  'bid2_volume': 51300,\n",
       "  'bid2': 16.96,\n",
       "  'bid3_volume': 56000,\n",
       "  'bid3': 16.95,\n",
       "  'bid4_volume': 26600,\n",
       "  'bid4': 16.94,\n",
       "  'bid5_volume': 9500,\n",
       "  'bid5': 16.93,\n",
       "  'ask1_volume': 21100,\n",
       "  'ask1': 16.98,\n",
       "  'ask2_volume': 15000,\n",
       "  'ask2': 16.99,\n",
       "  'ask3_volume': 45500,\n",
       "  'ask3': 17.0,\n",
       "  'ask4_volume': 15900,\n",
       "  'ask4': 17.01,\n",
       "  'ask5_volume': 19300,\n",
       "  'ask5': 17.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002137': {'name': '实益达',\n",
       "  'open': 5.68,\n",
       "  'close': 5.67,\n",
       "  'now': 5.68,\n",
       "  'high': 5.74,\n",
       "  'low': 5.66,\n",
       "  'buy': 5.67,\n",
       "  'sell': 5.68,\n",
       "  'turnover': 4281100,\n",
       "  'volume': 24370549.0,\n",
       "  'bid1_volume': 139800,\n",
       "  'bid1': 5.67,\n",
       "  'bid2_volume': 91100,\n",
       "  'bid2': 5.66,\n",
       "  'bid3_volume': 28900,\n",
       "  'bid3': 5.65,\n",
       "  'bid4_volume': 19400,\n",
       "  'bid4': 5.64,\n",
       "  'bid5_volume': 24400,\n",
       "  'bid5': 5.63,\n",
       "  'ask1_volume': 74200,\n",
       "  'ask1': 5.68,\n",
       "  'ask2_volume': 66100,\n",
       "  'ask2': 5.69,\n",
       "  'ask3_volume': 137800,\n",
       "  'ask3': 5.7,\n",
       "  'ask4_volume': 76401,\n",
       "  'ask4': 5.71,\n",
       "  'ask5_volume': 111400,\n",
       "  'ask5': 5.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002138': {'name': '顺络电子',\n",
       "  'open': 38.1,\n",
       "  'close': 37.97,\n",
       "  'now': 39.98,\n",
       "  'high': 40.56,\n",
       "  'low': 37.82,\n",
       "  'buy': 39.96,\n",
       "  'sell': 39.98,\n",
       "  'turnover': 18512565,\n",
       "  'volume': 729299001.38,\n",
       "  'bid1_volume': 3500,\n",
       "  'bid1': 39.96,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 39.94,\n",
       "  'bid3_volume': 3700,\n",
       "  'bid3': 39.9,\n",
       "  'bid4_volume': 1200,\n",
       "  'bid4': 39.89,\n",
       "  'bid5_volume': 4800,\n",
       "  'bid5': 39.88,\n",
       "  'ask1_volume': 19900,\n",
       "  'ask1': 39.98,\n",
       "  'ask2_volume': 7800,\n",
       "  'ask2': 39.99,\n",
       "  'ask3_volume': 65100,\n",
       "  'ask3': 40.0,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 40.01,\n",
       "  'ask5_volume': 500,\n",
       "  'ask5': 40.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002139': {'name': '拓邦股份',\n",
       "  'open': 17.23,\n",
       "  'close': 17.21,\n",
       "  'now': 17.1,\n",
       "  'high': 17.43,\n",
       "  'low': 17.05,\n",
       "  'buy': 17.09,\n",
       "  'sell': 17.1,\n",
       "  'turnover': 33824513,\n",
       "  'volume': 582025464.34,\n",
       "  'bid1_volume': 15000,\n",
       "  'bid1': 17.09,\n",
       "  'bid2_volume': 91000,\n",
       "  'bid2': 17.08,\n",
       "  'bid3_volume': 66900,\n",
       "  'bid3': 17.07,\n",
       "  'bid4_volume': 88300,\n",
       "  'bid4': 17.06,\n",
       "  'bid5_volume': 68185,\n",
       "  'bid5': 17.05,\n",
       "  'ask1_volume': 30400,\n",
       "  'ask1': 17.1,\n",
       "  'ask2_volume': 11100,\n",
       "  'ask2': 17.11,\n",
       "  'ask3_volume': 25000,\n",
       "  'ask3': 17.12,\n",
       "  'ask4_volume': 51000,\n",
       "  'ask4': 17.13,\n",
       "  'ask5_volume': 14900,\n",
       "  'ask5': 17.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002140': {'name': '东华科技',\n",
       "  'open': 11.42,\n",
       "  'close': 11.39,\n",
       "  'now': 11.9,\n",
       "  'high': 12.29,\n",
       "  'low': 11.32,\n",
       "  'buy': 11.89,\n",
       "  'sell': 11.9,\n",
       "  'turnover': 67723015,\n",
       "  'volume': 794908348.37,\n",
       "  'bid1_volume': 13456,\n",
       "  'bid1': 11.89,\n",
       "  'bid2_volume': 41800,\n",
       "  'bid2': 11.88,\n",
       "  'bid3_volume': 11800,\n",
       "  'bid3': 11.87,\n",
       "  'bid4_volume': 23700,\n",
       "  'bid4': 11.86,\n",
       "  'bid5_volume': 35100,\n",
       "  'bid5': 11.85,\n",
       "  'ask1_volume': 8000,\n",
       "  'ask1': 11.9,\n",
       "  'ask2_volume': 36800,\n",
       "  'ask2': 11.91,\n",
       "  'ask3_volume': 27300,\n",
       "  'ask3': 11.92,\n",
       "  'ask4_volume': 60700,\n",
       "  'ask4': 11.93,\n",
       "  'ask5_volume': 50800,\n",
       "  'ask5': 11.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002141': {'name': '贤丰控股',\n",
       "  'open': 3.63,\n",
       "  'close': 3.61,\n",
       "  'now': 3.86,\n",
       "  'high': 3.88,\n",
       "  'low': 3.63,\n",
       "  'buy': 3.85,\n",
       "  'sell': 3.86,\n",
       "  'turnover': 28827003,\n",
       "  'volume': 109510865.37,\n",
       "  'bid1_volume': 97900,\n",
       "  'bid1': 3.85,\n",
       "  'bid2_volume': 318100,\n",
       "  'bid2': 3.84,\n",
       "  'bid3_volume': 100500,\n",
       "  'bid3': 3.83,\n",
       "  'bid4_volume': 62100,\n",
       "  'bid4': 3.82,\n",
       "  'bid5_volume': 18700,\n",
       "  'bid5': 3.81,\n",
       "  'ask1_volume': 328500,\n",
       "  'ask1': 3.86,\n",
       "  'ask2_volume': 331100,\n",
       "  'ask2': 3.87,\n",
       "  'ask3_volume': 547500,\n",
       "  'ask3': 3.88,\n",
       "  'ask4_volume': 480700,\n",
       "  'ask4': 3.89,\n",
       "  'ask5_volume': 248100,\n",
       "  'ask5': 3.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002142': {'name': '宁波银行',\n",
       "  'open': 36.02,\n",
       "  'close': 35.92,\n",
       "  'now': 36.01,\n",
       "  'high': 36.3,\n",
       "  'low': 35.25,\n",
       "  'buy': 36.01,\n",
       "  'sell': 36.02,\n",
       "  'turnover': 27807062,\n",
       "  'volume': 989254664.18,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 36.01,\n",
       "  'bid2_volume': 26000,\n",
       "  'bid2': 36.0,\n",
       "  'bid3_volume': 4900,\n",
       "  'bid3': 35.93,\n",
       "  'bid4_volume': 34500,\n",
       "  'bid4': 35.92,\n",
       "  'bid5_volume': 3000,\n",
       "  'bid5': 35.89,\n",
       "  'ask1_volume': 4400,\n",
       "  'ask1': 36.02,\n",
       "  'ask2_volume': 1100,\n",
       "  'ask2': 36.03,\n",
       "  'ask3_volume': 1000,\n",
       "  'ask3': 36.04,\n",
       "  'ask4_volume': 1500,\n",
       "  'ask4': 36.05,\n",
       "  'ask5_volume': 900,\n",
       "  'ask5': 36.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002143': {'name': '印纪退',\n",
       "  'open': 0.28,\n",
       "  'close': 0.28,\n",
       "  'now': 0.25,\n",
       "  'high': 0.29,\n",
       "  'low': 0.25,\n",
       "  'buy': 0.25,\n",
       "  'sell': 0.26,\n",
       "  'turnover': 35800381,\n",
       "  'volume': 9676389.0,\n",
       "  'bid1_volume': 2525819,\n",
       "  'bid1': 0.25,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 4166105,\n",
       "  'ask1': 0.26,\n",
       "  'ask2_volume': 1579600,\n",
       "  'ask2': 0.27,\n",
       "  'ask3_volume': 2216160,\n",
       "  'ask3': 0.28,\n",
       "  'ask4_volume': 4008900,\n",
       "  'ask4': 0.29,\n",
       "  'ask5_volume': 1961700,\n",
       "  'ask5': 0.3,\n",
       "  'date': '2019-11-28',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002144': {'name': '宏达高科',\n",
       "  'open': 9.43,\n",
       "  'close': 9.34,\n",
       "  'now': 10.27,\n",
       "  'high': 10.27,\n",
       "  'low': 9.43,\n",
       "  'buy': 10.27,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 12311562,\n",
       "  'volume': 124499318.63,\n",
       "  'bid1_volume': 1215411,\n",
       "  'bid1': 10.27,\n",
       "  'bid2_volume': 8100,\n",
       "  'bid2': 10.26,\n",
       "  'bid3_volume': 7000,\n",
       "  'bid3': 10.25,\n",
       "  'bid4_volume': 1800,\n",
       "  'bid4': 10.23,\n",
       "  'bid5_volume': 1100,\n",
       "  'bid5': 10.22,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002145': {'name': '中核钛白',\n",
       "  'open': 17.35,\n",
       "  'close': 17.19,\n",
       "  'now': 18.3,\n",
       "  'high': 18.49,\n",
       "  'low': 17.22,\n",
       "  'buy': 18.3,\n",
       "  'sell': 18.32,\n",
       "  'turnover': 65300666,\n",
       "  'volume': 1164887834.69,\n",
       "  'bid1_volume': 2600,\n",
       "  'bid1': 18.3,\n",
       "  'bid2_volume': 69403,\n",
       "  'bid2': 18.29,\n",
       "  'bid3_volume': 49600,\n",
       "  'bid3': 18.28,\n",
       "  'bid4_volume': 35300,\n",
       "  'bid4': 18.27,\n",
       "  'bid5_volume': 16000,\n",
       "  'bid5': 18.26,\n",
       "  'ask1_volume': 61500,\n",
       "  'ask1': 18.32,\n",
       "  'ask2_volume': 53700,\n",
       "  'ask2': 18.33,\n",
       "  'ask3_volume': 33600,\n",
       "  'ask3': 18.34,\n",
       "  'ask4_volume': 224300,\n",
       "  'ask4': 18.35,\n",
       "  'ask5_volume': 38600,\n",
       "  'ask5': 18.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002146': {'name': '荣盛发展',\n",
       "  'open': 5.48,\n",
       "  'close': 5.49,\n",
       "  'now': 5.43,\n",
       "  'high': 5.5,\n",
       "  'low': 5.34,\n",
       "  'buy': 5.43,\n",
       "  'sell': 5.44,\n",
       "  'turnover': 24675909,\n",
       "  'volume': 133733689.38,\n",
       "  'bid1_volume': 241100,\n",
       "  'bid1': 5.43,\n",
       "  'bid2_volume': 522400,\n",
       "  'bid2': 5.42,\n",
       "  'bid3_volume': 68900,\n",
       "  'bid3': 5.41,\n",
       "  'bid4_volume': 91000,\n",
       "  'bid4': 5.4,\n",
       "  'bid5_volume': 50400,\n",
       "  'bid5': 5.39,\n",
       "  'ask1_volume': 3800,\n",
       "  'ask1': 5.44,\n",
       "  'ask2_volume': 420100,\n",
       "  'ask2': 5.45,\n",
       "  'ask3_volume': 237000,\n",
       "  'ask3': 5.46,\n",
       "  'ask4_volume': 114300,\n",
       "  'ask4': 5.47,\n",
       "  'ask5_volume': 217600,\n",
       "  'ask5': 5.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002147': {'name': '*ST新光',\n",
       "  'open': 4.45,\n",
       "  'close': 4.38,\n",
       "  'now': 4.6,\n",
       "  'high': 4.6,\n",
       "  'low': 4.45,\n",
       "  'buy': 4.6,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 11091700,\n",
       "  'volume': 50572320.0,\n",
       "  'bid1_volume': 2586000,\n",
       "  'bid1': 4.6,\n",
       "  'bid2_volume': 23000,\n",
       "  'bid2': 4.59,\n",
       "  'bid3_volume': 42100,\n",
       "  'bid3': 4.58,\n",
       "  'bid4_volume': 36900,\n",
       "  'bid4': 4.57,\n",
       "  'bid5_volume': 40600,\n",
       "  'bid5': 4.55,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002148': {'name': '北纬科技',\n",
       "  'open': 4.68,\n",
       "  'close': 4.69,\n",
       "  'now': 4.64,\n",
       "  'high': 4.72,\n",
       "  'low': 4.62,\n",
       "  'buy': 4.64,\n",
       "  'sell': 4.65,\n",
       "  'turnover': 6069685,\n",
       "  'volume': 28242903.2,\n",
       "  'bid1_volume': 164095,\n",
       "  'bid1': 4.64,\n",
       "  'bid2_volume': 201300,\n",
       "  'bid2': 4.63,\n",
       "  'bid3_volume': 125200,\n",
       "  'bid3': 4.62,\n",
       "  'bid4_volume': 110700,\n",
       "  'bid4': 4.61,\n",
       "  'bid5_volume': 366100,\n",
       "  'bid5': 4.6,\n",
       "  'ask1_volume': 40700,\n",
       "  'ask1': 4.65,\n",
       "  'ask2_volume': 95700,\n",
       "  'ask2': 4.66,\n",
       "  'ask3_volume': 73000,\n",
       "  'ask3': 4.67,\n",
       "  'ask4_volume': 88600,\n",
       "  'ask4': 4.68,\n",
       "  'ask5_volume': 106100,\n",
       "  'ask5': 4.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002149': {'name': '西部材料',\n",
       "  'open': 17.1,\n",
       "  'close': 17.1,\n",
       "  'now': 17.1,\n",
       "  'high': 17.2,\n",
       "  'low': 16.7,\n",
       "  'buy': 17.08,\n",
       "  'sell': 17.1,\n",
       "  'turnover': 25620794,\n",
       "  'volume': 434482128.52,\n",
       "  'bid1_volume': 14400,\n",
       "  'bid1': 17.08,\n",
       "  'bid2_volume': 5200,\n",
       "  'bid2': 17.07,\n",
       "  'bid3_volume': 65600,\n",
       "  'bid3': 17.06,\n",
       "  'bid4_volume': 41200,\n",
       "  'bid4': 17.05,\n",
       "  'bid5_volume': 10661,\n",
       "  'bid5': 17.04,\n",
       "  'ask1_volume': 7700,\n",
       "  'ask1': 17.1,\n",
       "  'ask2_volume': 43200,\n",
       "  'ask2': 17.11,\n",
       "  'ask3_volume': 12500,\n",
       "  'ask3': 17.12,\n",
       "  'ask4_volume': 9800,\n",
       "  'ask4': 17.13,\n",
       "  'ask5_volume': 24400,\n",
       "  'ask5': 17.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002150': {'name': '通润装备',\n",
       "  'open': 5.67,\n",
       "  'close': 5.64,\n",
       "  'now': 5.68,\n",
       "  'high': 5.69,\n",
       "  'low': 5.63,\n",
       "  'buy': 5.68,\n",
       "  'sell': 5.69,\n",
       "  'turnover': 1572120,\n",
       "  'volume': 8909196.6,\n",
       "  'bid1_volume': 5900,\n",
       "  'bid1': 5.68,\n",
       "  'bid2_volume': 55700,\n",
       "  'bid2': 5.67,\n",
       "  'bid3_volume': 10200,\n",
       "  'bid3': 5.66,\n",
       "  'bid4_volume': 31400,\n",
       "  'bid4': 5.65,\n",
       "  'bid5_volume': 32170,\n",
       "  'bid5': 5.64,\n",
       "  'ask1_volume': 7734,\n",
       "  'ask1': 5.69,\n",
       "  'ask2_volume': 29900,\n",
       "  'ask2': 5.7,\n",
       "  'ask3_volume': 16800,\n",
       "  'ask3': 5.71,\n",
       "  'ask4_volume': 9900,\n",
       "  'ask4': 5.72,\n",
       "  'ask5_volume': 13600,\n",
       "  'ask5': 5.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz002151': {'name': '北斗星通',\n",
       "  'open': 41.39,\n",
       "  'close': 41.14,\n",
       "  'now': 41.51,\n",
       "  'high': 41.85,\n",
       "  'low': 41.15,\n",
       "  'buy': 41.5,\n",
       "  'sell': 41.51,\n",
       "  'turnover': 7579826,\n",
       "  'volume': 314706101.03,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 41.5,\n",
       "  'bid2_volume': 3200,\n",
       "  'bid2': 41.49,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 41.48,\n",
       "  'bid4_volume': 1500,\n",
       "  'bid4': 41.47,\n",
       "  'bid5_volume': 14200,\n",
       "  'bid5': 41.46,\n",
       "  'ask1_volume': 3100,\n",
       "  'ask1': 41.51,\n",
       "  'ask2_volume': 6600,\n",
       "  'ask2': 41.52,\n",
       "  'ask3_volume': 6600,\n",
       "  'ask3': 41.53,\n",
       "  'ask4_volume': 9500,\n",
       "  'ask4': 41.54,\n",
       "  'ask5_volume': 10100,\n",
       "  'ask5': 41.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002152': {'name': '广电运通',\n",
       "  'open': 11.4,\n",
       "  'close': 11.42,\n",
       "  'now': 11.38,\n",
       "  'high': 11.45,\n",
       "  'low': 11.33,\n",
       "  'buy': 11.37,\n",
       "  'sell': 11.38,\n",
       "  'turnover': 20700426,\n",
       "  'volume': 235790424.3,\n",
       "  'bid1_volume': 393600,\n",
       "  'bid1': 11.37,\n",
       "  'bid2_volume': 244500,\n",
       "  'bid2': 11.36,\n",
       "  'bid3_volume': 280300,\n",
       "  'bid3': 11.35,\n",
       "  'bid4_volume': 170100,\n",
       "  'bid4': 11.34,\n",
       "  'bid5_volume': 247000,\n",
       "  'bid5': 11.33,\n",
       "  'ask1_volume': 14600,\n",
       "  'ask1': 11.38,\n",
       "  'ask2_volume': 130232,\n",
       "  'ask2': 11.39,\n",
       "  'ask3_volume': 165600,\n",
       "  'ask3': 11.4,\n",
       "  'ask4_volume': 51098,\n",
       "  'ask4': 11.41,\n",
       "  'ask5_volume': 101775,\n",
       "  'ask5': 11.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002153': {'name': '石基信息',\n",
       "  'open': 21.72,\n",
       "  'close': 21.7,\n",
       "  'now': 22.43,\n",
       "  'high': 22.47,\n",
       "  'low': 21.56,\n",
       "  'buy': 22.43,\n",
       "  'sell': 22.44,\n",
       "  'turnover': 6951327,\n",
       "  'volume': 154355202.18,\n",
       "  'bid1_volume': 22800,\n",
       "  'bid1': 22.43,\n",
       "  'bid2_volume': 11000,\n",
       "  'bid2': 22.42,\n",
       "  'bid3_volume': 6960,\n",
       "  'bid3': 22.41,\n",
       "  'bid4_volume': 11100,\n",
       "  'bid4': 22.4,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 22.39,\n",
       "  'ask1_volume': 8500,\n",
       "  'ask1': 22.44,\n",
       "  'ask2_volume': 39620,\n",
       "  'ask2': 22.45,\n",
       "  'ask3_volume': 16100,\n",
       "  'ask3': 22.46,\n",
       "  'ask4_volume': 28700,\n",
       "  'ask4': 22.47,\n",
       "  'ask5_volume': 16500,\n",
       "  'ask5': 22.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002154': {'name': '报喜鸟',\n",
       "  'open': 6.02,\n",
       "  'close': 5.93,\n",
       "  'now': 6.08,\n",
       "  'high': 6.2,\n",
       "  'low': 5.9,\n",
       "  'buy': 6.08,\n",
       "  'sell': 6.09,\n",
       "  'turnover': 45902926,\n",
       "  'volume': 278244211.08,\n",
       "  'bid1_volume': 16100,\n",
       "  'bid1': 6.08,\n",
       "  'bid2_volume': 197100,\n",
       "  'bid2': 6.07,\n",
       "  'bid3_volume': 202100,\n",
       "  'bid3': 6.06,\n",
       "  'bid4_volume': 212500,\n",
       "  'bid4': 6.05,\n",
       "  'bid5_volume': 171200,\n",
       "  'bid5': 6.04,\n",
       "  'ask1_volume': 19900,\n",
       "  'ask1': 6.09,\n",
       "  'ask2_volume': 16100,\n",
       "  'ask2': 6.1,\n",
       "  'ask3_volume': 103900,\n",
       "  'ask3': 6.11,\n",
       "  'ask4_volume': 340800,\n",
       "  'ask4': 6.12,\n",
       "  'ask5_volume': 119280,\n",
       "  'ask5': 6.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002155': {'name': '湖南黄金',\n",
       "  'open': 8.12,\n",
       "  'close': 8.13,\n",
       "  'now': 8.22,\n",
       "  'high': 8.28,\n",
       "  'low': 8.07,\n",
       "  'buy': 8.22,\n",
       "  'sell': 8.23,\n",
       "  'turnover': 23816080,\n",
       "  'volume': 195449225.73,\n",
       "  'bid1_volume': 157600,\n",
       "  'bid1': 8.22,\n",
       "  'bid2_volume': 203000,\n",
       "  'bid2': 8.21,\n",
       "  'bid3_volume': 103600,\n",
       "  'bid3': 8.2,\n",
       "  'bid4_volume': 102600,\n",
       "  'bid4': 8.19,\n",
       "  'bid5_volume': 118900,\n",
       "  'bid5': 8.18,\n",
       "  'ask1_volume': 403900,\n",
       "  'ask1': 8.23,\n",
       "  'ask2_volume': 140740,\n",
       "  'ask2': 8.24,\n",
       "  'ask3_volume': 122600,\n",
       "  'ask3': 8.25,\n",
       "  'ask4_volume': 323900,\n",
       "  'ask4': 8.26,\n",
       "  'ask5_volume': 174814,\n",
       "  'ask5': 8.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002156': {'name': '通富微电',\n",
       "  'open': 22.2,\n",
       "  'close': 22.3,\n",
       "  'now': 22.31,\n",
       "  'high': 22.83,\n",
       "  'low': 22.0,\n",
       "  'buy': 22.29,\n",
       "  'sell': 22.31,\n",
       "  'turnover': 50515569,\n",
       "  'volume': 1135617358.8,\n",
       "  'bid1_volume': 55200,\n",
       "  'bid1': 22.29,\n",
       "  'bid2_volume': 82400,\n",
       "  'bid2': 22.28,\n",
       "  'bid3_volume': 37900,\n",
       "  'bid3': 22.27,\n",
       "  'bid4_volume': 24200,\n",
       "  'bid4': 22.26,\n",
       "  'bid5_volume': 49100,\n",
       "  'bid5': 22.25,\n",
       "  'ask1_volume': 33100,\n",
       "  'ask1': 22.31,\n",
       "  'ask2_volume': 72700,\n",
       "  'ask2': 22.32,\n",
       "  'ask3_volume': 89300,\n",
       "  'ask3': 22.33,\n",
       "  'ask4_volume': 23300,\n",
       "  'ask4': 22.34,\n",
       "  'ask5_volume': 47890,\n",
       "  'ask5': 22.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002157': {'name': '正邦科技',\n",
       "  'open': 10.66,\n",
       "  'close': 10.67,\n",
       "  'now': 10.74,\n",
       "  'high': 10.9,\n",
       "  'low': 10.57,\n",
       "  'buy': 10.74,\n",
       "  'sell': 10.75,\n",
       "  'turnover': 30426037,\n",
       "  'volume': 326215962.84,\n",
       "  'bid1_volume': 37400,\n",
       "  'bid1': 10.74,\n",
       "  'bid2_volume': 13900,\n",
       "  'bid2': 10.73,\n",
       "  'bid3_volume': 7100,\n",
       "  'bid3': 10.72,\n",
       "  'bid4_volume': 15600,\n",
       "  'bid4': 10.71,\n",
       "  'bid5_volume': 81900,\n",
       "  'bid5': 10.7,\n",
       "  'ask1_volume': 22475,\n",
       "  'ask1': 10.75,\n",
       "  'ask2_volume': 9000,\n",
       "  'ask2': 10.76,\n",
       "  'ask3_volume': 23100,\n",
       "  'ask3': 10.77,\n",
       "  'ask4_volume': 65800,\n",
       "  'ask4': 10.78,\n",
       "  'ask5_volume': 32400,\n",
       "  'ask5': 10.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002158': {'name': '汉钟精机',\n",
       "  'open': 25.01,\n",
       "  'close': 25.2,\n",
       "  'now': 25.16,\n",
       "  'high': 25.33,\n",
       "  'low': 24.72,\n",
       "  'buy': 25.14,\n",
       "  'sell': 25.16,\n",
       "  'turnover': 7521294,\n",
       "  'volume': 187881159.24,\n",
       "  'bid1_volume': 1300,\n",
       "  'bid1': 25.14,\n",
       "  'bid2_volume': 17500,\n",
       "  'bid2': 25.13,\n",
       "  'bid3_volume': 9100,\n",
       "  'bid3': 25.12,\n",
       "  'bid4_volume': 16900,\n",
       "  'bid4': 25.11,\n",
       "  'bid5_volume': 9400,\n",
       "  'bid5': 25.1,\n",
       "  'ask1_volume': 700,\n",
       "  'ask1': 25.16,\n",
       "  'ask2_volume': 4700,\n",
       "  'ask2': 25.17,\n",
       "  'ask3_volume': 37800,\n",
       "  'ask3': 25.18,\n",
       "  'ask4_volume': 8300,\n",
       "  'ask4': 25.19,\n",
       "  'ask5_volume': 32100,\n",
       "  'ask5': 25.2,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002159': {'name': '三特索道',\n",
       "  'open': 11.2,\n",
       "  'close': 11.22,\n",
       "  'now': 11.18,\n",
       "  'high': 11.28,\n",
       "  'low': 11.14,\n",
       "  'buy': 11.17,\n",
       "  'sell': 11.18,\n",
       "  'turnover': 345500,\n",
       "  'volume': 3875119.0,\n",
       "  'bid1_volume': 9600,\n",
       "  'bid1': 11.17,\n",
       "  'bid2_volume': 6800,\n",
       "  'bid2': 11.16,\n",
       "  'bid3_volume': 3700,\n",
       "  'bid3': 11.15,\n",
       "  'bid4_volume': 6800,\n",
       "  'bid4': 11.14,\n",
       "  'bid5_volume': 5600,\n",
       "  'bid5': 11.12,\n",
       "  'ask1_volume': 19900,\n",
       "  'ask1': 11.18,\n",
       "  'ask2_volume': 18700,\n",
       "  'ask2': 11.19,\n",
       "  'ask3_volume': 10100,\n",
       "  'ask3': 11.2,\n",
       "  'ask4_volume': 4100,\n",
       "  'ask4': 11.21,\n",
       "  'ask5_volume': 5200,\n",
       "  'ask5': 11.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:09'},\n",
       " 'sz002160': {'name': '常铝股份',\n",
       "  'open': 4.4,\n",
       "  'close': 4.4,\n",
       "  'now': 4.47,\n",
       "  'high': 4.5,\n",
       "  'low': 4.37,\n",
       "  'buy': 4.47,\n",
       "  'sell': 4.48,\n",
       "  'turnover': 37884158,\n",
       "  'volume': 168383432.35,\n",
       "  'bid1_volume': 209400,\n",
       "  'bid1': 4.47,\n",
       "  'bid2_volume': 236600,\n",
       "  'bid2': 4.46,\n",
       "  'bid3_volume': 161100,\n",
       "  'bid3': 4.45,\n",
       "  'bid4_volume': 145100,\n",
       "  'bid4': 4.44,\n",
       "  'bid5_volume': 115600,\n",
       "  'bid5': 4.43,\n",
       "  'ask1_volume': 634800,\n",
       "  'ask1': 4.48,\n",
       "  'ask2_volume': 959067,\n",
       "  'ask2': 4.49,\n",
       "  'ask3_volume': 1238800,\n",
       "  'ask3': 4.5,\n",
       "  'ask4_volume': 158500,\n",
       "  'ask4': 4.51,\n",
       "  'ask5_volume': 280000,\n",
       "  'ask5': 4.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002161': {'name': '远望谷',\n",
       "  'open': 4.8,\n",
       "  'close': 4.79,\n",
       "  'now': 4.88,\n",
       "  'high': 4.9,\n",
       "  'low': 4.8,\n",
       "  'buy': 4.87,\n",
       "  'sell': 4.88,\n",
       "  'turnover': 5706943,\n",
       "  'volume': 27761139.84,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 4.87,\n",
       "  'bid2_volume': 73800,\n",
       "  'bid2': 4.86,\n",
       "  'bid3_volume': 76200,\n",
       "  'bid3': 4.85,\n",
       "  'bid4_volume': 175400,\n",
       "  'bid4': 4.84,\n",
       "  'bid5_volume': 57100,\n",
       "  'bid5': 4.83,\n",
       "  'ask1_volume': 66400,\n",
       "  'ask1': 4.88,\n",
       "  'ask2_volume': 306100,\n",
       "  'ask2': 4.89,\n",
       "  'ask3_volume': 236300,\n",
       "  'ask3': 4.9,\n",
       "  'ask4_volume': 50400,\n",
       "  'ask4': 4.91,\n",
       "  'ask5_volume': 38800,\n",
       "  'ask5': 4.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002162': {'name': '悦心健康',\n",
       "  'open': 5.1,\n",
       "  'close': 4.99,\n",
       "  'now': 5.09,\n",
       "  'high': 5.32,\n",
       "  'low': 5.08,\n",
       "  'buy': 5.09,\n",
       "  'sell': 5.1,\n",
       "  'turnover': 30187238,\n",
       "  'volume': 156230603.68,\n",
       "  'bid1_volume': 86970,\n",
       "  'bid1': 5.09,\n",
       "  'bid2_volume': 211000,\n",
       "  'bid2': 5.08,\n",
       "  'bid3_volume': 68700,\n",
       "  'bid3': 5.07,\n",
       "  'bid4_volume': 82900,\n",
       "  'bid4': 5.06,\n",
       "  'bid5_volume': 137900,\n",
       "  'bid5': 5.05,\n",
       "  'ask1_volume': 269035,\n",
       "  'ask1': 5.1,\n",
       "  'ask2_volume': 142900,\n",
       "  'ask2': 5.11,\n",
       "  'ask3_volume': 176800,\n",
       "  'ask3': 5.12,\n",
       "  'ask4_volume': 161800,\n",
       "  'ask4': 5.13,\n",
       "  'ask5_volume': 57300,\n",
       "  'ask5': 5.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002163': {'name': '海南发展',\n",
       "  'open': 16.63,\n",
       "  'close': 16.43,\n",
       "  'now': 16.31,\n",
       "  'high': 16.64,\n",
       "  'low': 16.19,\n",
       "  'buy': 16.27,\n",
       "  'sell': 16.31,\n",
       "  'turnover': 6217170,\n",
       "  'volume': 101274993.8,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 16.27,\n",
       "  'bid2_volume': 800,\n",
       "  'bid2': 16.26,\n",
       "  'bid3_volume': 9000,\n",
       "  'bid3': 16.25,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 16.24,\n",
       "  'bid5_volume': 9900,\n",
       "  'bid5': 16.22,\n",
       "  'ask1_volume': 1500,\n",
       "  'ask1': 16.31,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 16.32,\n",
       "  'ask3_volume': 1000,\n",
       "  'ask3': 16.33,\n",
       "  'ask4_volume': 1000,\n",
       "  'ask4': 16.34,\n",
       "  'ask5_volume': 2500,\n",
       "  'ask5': 16.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002164': {'name': '宁波东力',\n",
       "  'open': 4.78,\n",
       "  'close': 4.71,\n",
       "  'now': 4.83,\n",
       "  'high': 4.9,\n",
       "  'low': 4.77,\n",
       "  'buy': 4.82,\n",
       "  'sell': 4.83,\n",
       "  'turnover': 8116401,\n",
       "  'volume': 39245744.78,\n",
       "  'bid1_volume': 101700,\n",
       "  'bid1': 4.82,\n",
       "  'bid2_volume': 215100,\n",
       "  'bid2': 4.81,\n",
       "  'bid3_volume': 252800,\n",
       "  'bid3': 4.8,\n",
       "  'bid4_volume': 78400,\n",
       "  'bid4': 4.79,\n",
       "  'bid5_volume': 80900,\n",
       "  'bid5': 4.78,\n",
       "  'ask1_volume': 136500,\n",
       "  'ask1': 4.83,\n",
       "  'ask2_volume': 136310,\n",
       "  'ask2': 4.84,\n",
       "  'ask3_volume': 104100,\n",
       "  'ask3': 4.85,\n",
       "  'ask4_volume': 103400,\n",
       "  'ask4': 4.86,\n",
       "  'ask5_volume': 149600,\n",
       "  'ask5': 4.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002165': {'name': '红宝丽',\n",
       "  'open': 4.82,\n",
       "  'close': 4.78,\n",
       "  'now': 4.87,\n",
       "  'high': 4.93,\n",
       "  'low': 4.78,\n",
       "  'buy': 4.87,\n",
       "  'sell': 4.88,\n",
       "  'turnover': 10173020,\n",
       "  'volume': 49690749.0,\n",
       "  'bid1_volume': 34700,\n",
       "  'bid1': 4.87,\n",
       "  'bid2_volume': 59100,\n",
       "  'bid2': 4.86,\n",
       "  'bid3_volume': 64600,\n",
       "  'bid3': 4.85,\n",
       "  'bid4_volume': 36100,\n",
       "  'bid4': 4.84,\n",
       "  'bid5_volume': 34900,\n",
       "  'bid5': 4.83,\n",
       "  'ask1_volume': 19000,\n",
       "  'ask1': 4.88,\n",
       "  'ask2_volume': 12800,\n",
       "  'ask2': 4.89,\n",
       "  'ask3_volume': 395800,\n",
       "  'ask3': 4.9,\n",
       "  'ask4_volume': 202600,\n",
       "  'ask4': 4.91,\n",
       "  'ask5_volume': 202200,\n",
       "  'ask5': 4.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002166': {'name': '莱茵生物',\n",
       "  'open': 7.79,\n",
       "  'close': 7.78,\n",
       "  'now': 7.6,\n",
       "  'high': 7.84,\n",
       "  'low': 7.54,\n",
       "  'buy': 7.59,\n",
       "  'sell': 7.6,\n",
       "  'turnover': 8174602,\n",
       "  'volume': 62595515.18,\n",
       "  'bid1_volume': 63400,\n",
       "  'bid1': 7.59,\n",
       "  'bid2_volume': 66100,\n",
       "  'bid2': 7.58,\n",
       "  'bid3_volume': 45000,\n",
       "  'bid3': 7.57,\n",
       "  'bid4_volume': 53400,\n",
       "  'bid4': 7.56,\n",
       "  'bid5_volume': 72100,\n",
       "  'bid5': 7.55,\n",
       "  'ask1_volume': 7400,\n",
       "  'ask1': 7.6,\n",
       "  'ask2_volume': 33570,\n",
       "  'ask2': 7.61,\n",
       "  'ask3_volume': 25200,\n",
       "  'ask3': 7.62,\n",
       "  'ask4_volume': 43600,\n",
       "  'ask4': 7.63,\n",
       "  'ask5_volume': 27800,\n",
       "  'ask5': 7.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002167': {'name': '东方锆业',\n",
       "  'open': 7.99,\n",
       "  'close': 8.09,\n",
       "  'now': 8.03,\n",
       "  'high': 8.5,\n",
       "  'low': 7.85,\n",
       "  'buy': 8.03,\n",
       "  'sell': 8.04,\n",
       "  'turnover': 52597230,\n",
       "  'volume': 428457219.71,\n",
       "  'bid1_volume': 66900,\n",
       "  'bid1': 8.03,\n",
       "  'bid2_volume': 35671,\n",
       "  'bid2': 8.02,\n",
       "  'bid3_volume': 49400,\n",
       "  'bid3': 8.01,\n",
       "  'bid4_volume': 179135,\n",
       "  'bid4': 8.0,\n",
       "  'bid5_volume': 19300,\n",
       "  'bid5': 7.99,\n",
       "  'ask1_volume': 29100,\n",
       "  'ask1': 8.04,\n",
       "  'ask2_volume': 102700,\n",
       "  'ask2': 8.05,\n",
       "  'ask3_volume': 105100,\n",
       "  'ask3': 8.06,\n",
       "  'ask4_volume': 96600,\n",
       "  'ask4': 8.07,\n",
       "  'ask5_volume': 172400,\n",
       "  'ask5': 8.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002168': {'name': '惠程科技',\n",
       "  'open': 4.37,\n",
       "  'close': 4.37,\n",
       "  'now': 4.41,\n",
       "  'high': 4.45,\n",
       "  'low': 4.37,\n",
       "  'buy': 4.4,\n",
       "  'sell': 4.41,\n",
       "  'turnover': 13481278,\n",
       "  'volume': 59501164.18,\n",
       "  'bid1_volume': 62100,\n",
       "  'bid1': 4.4,\n",
       "  'bid2_volume': 234500,\n",
       "  'bid2': 4.39,\n",
       "  'bid3_volume': 322800,\n",
       "  'bid3': 4.38,\n",
       "  'bid4_volume': 156900,\n",
       "  'bid4': 4.37,\n",
       "  'bid5_volume': 46600,\n",
       "  'bid5': 4.36,\n",
       "  'ask1_volume': 71500,\n",
       "  'ask1': 4.41,\n",
       "  'ask2_volume': 226000,\n",
       "  'ask2': 4.42,\n",
       "  'ask3_volume': 217000,\n",
       "  'ask3': 4.43,\n",
       "  'ask4_volume': 475100,\n",
       "  'ask4': 4.44,\n",
       "  'ask5_volume': 601120,\n",
       "  'ask5': 4.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002169': {'name': '智光电气',\n",
       "  'open': 12.49,\n",
       "  'close': 12.57,\n",
       "  'now': 12.75,\n",
       "  'high': 13.08,\n",
       "  'low': 12.45,\n",
       "  'buy': 12.74,\n",
       "  'sell': 12.75,\n",
       "  'turnover': 93207616,\n",
       "  'volume': 1194304546.12,\n",
       "  'bid1_volume': 112700,\n",
       "  'bid1': 12.74,\n",
       "  'bid2_volume': 67607,\n",
       "  'bid2': 12.73,\n",
       "  'bid3_volume': 103100,\n",
       "  'bid3': 12.72,\n",
       "  'bid4_volume': 144800,\n",
       "  'bid4': 12.71,\n",
       "  'bid5_volume': 145300,\n",
       "  'bid5': 12.7,\n",
       "  'ask1_volume': 113500,\n",
       "  'ask1': 12.75,\n",
       "  'ask2_volume': 95600,\n",
       "  'ask2': 12.76,\n",
       "  'ask3_volume': 139000,\n",
       "  'ask3': 12.77,\n",
       "  'ask4_volume': 141900,\n",
       "  'ask4': 12.78,\n",
       "  'ask5_volume': 117593,\n",
       "  'ask5': 12.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002170': {'name': '芭田股份',\n",
       "  'open': 4.19,\n",
       "  'close': 4.2,\n",
       "  'now': 4.26,\n",
       "  'high': 4.3,\n",
       "  'low': 4.18,\n",
       "  'buy': 4.25,\n",
       "  'sell': 4.26,\n",
       "  'turnover': 21304442,\n",
       "  'volume': 90747932.06,\n",
       "  'bid1_volume': 218298,\n",
       "  'bid1': 4.25,\n",
       "  'bid2_volume': 212100,\n",
       "  'bid2': 4.24,\n",
       "  'bid3_volume': 210200,\n",
       "  'bid3': 4.23,\n",
       "  'bid4_volume': 218700,\n",
       "  'bid4': 4.22,\n",
       "  'bid5_volume': 212300,\n",
       "  'bid5': 4.21,\n",
       "  'ask1_volume': 102900,\n",
       "  'ask1': 4.26,\n",
       "  'ask2_volume': 363800,\n",
       "  'ask2': 4.27,\n",
       "  'ask3_volume': 698674,\n",
       "  'ask3': 4.28,\n",
       "  'ask4_volume': 597300,\n",
       "  'ask4': 4.29,\n",
       "  'ask5_volume': 1337900,\n",
       "  'ask5': 4.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002171': {'name': '楚江新材',\n",
       "  'open': 9.08,\n",
       "  'close': 9.08,\n",
       "  'now': 9.18,\n",
       "  'high': 9.2,\n",
       "  'low': 8.99,\n",
       "  'buy': 9.17,\n",
       "  'sell': 9.18,\n",
       "  'turnover': 24644904,\n",
       "  'volume': 224762733.61,\n",
       "  'bid1_volume': 43100,\n",
       "  'bid1': 9.17,\n",
       "  'bid2_volume': 126000,\n",
       "  'bid2': 9.16,\n",
       "  'bid3_volume': 90500,\n",
       "  'bid3': 9.15,\n",
       "  'bid4_volume': 89800,\n",
       "  'bid4': 9.14,\n",
       "  'bid5_volume': 11100,\n",
       "  'bid5': 9.13,\n",
       "  'ask1_volume': 17783,\n",
       "  'ask1': 9.18,\n",
       "  'ask2_volume': 63400,\n",
       "  'ask2': 9.19,\n",
       "  'ask3_volume': 322529,\n",
       "  'ask3': 9.2,\n",
       "  'ask4_volume': 58300,\n",
       "  'ask4': 9.21,\n",
       "  'ask5_volume': 80700,\n",
       "  'ask5': 9.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002172': {'name': '澳洋健康',\n",
       "  'open': 5.7,\n",
       "  'close': 5.5,\n",
       "  'now': 5.49,\n",
       "  'high': 5.73,\n",
       "  'low': 5.45,\n",
       "  'buy': 5.48,\n",
       "  'sell': 5.49,\n",
       "  'turnover': 78628702,\n",
       "  'volume': 437496181.97,\n",
       "  'bid1_volume': 336900,\n",
       "  'bid1': 5.48,\n",
       "  'bid2_volume': 391300,\n",
       "  'bid2': 5.47,\n",
       "  'bid3_volume': 388100,\n",
       "  'bid3': 5.46,\n",
       "  'bid4_volume': 571300,\n",
       "  'bid4': 5.45,\n",
       "  'bid5_volume': 109800,\n",
       "  'bid5': 5.44,\n",
       "  'ask1_volume': 19600,\n",
       "  'ask1': 5.49,\n",
       "  'ask2_volume': 436300,\n",
       "  'ask2': 5.5,\n",
       "  'ask3_volume': 66500,\n",
       "  'ask3': 5.51,\n",
       "  'ask4_volume': 267100,\n",
       "  'ask4': 5.52,\n",
       "  'ask5_volume': 206200,\n",
       "  'ask5': 5.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002173': {'name': '创新医疗',\n",
       "  'open': 7.54,\n",
       "  'close': 7.48,\n",
       "  'now': 7.46,\n",
       "  'high': 7.69,\n",
       "  'low': 7.41,\n",
       "  'buy': 7.45,\n",
       "  'sell': 7.46,\n",
       "  'turnover': 4670997,\n",
       "  'volume': 35140362.27,\n",
       "  'bid1_volume': 35300,\n",
       "  'bid1': 7.45,\n",
       "  'bid2_volume': 62500,\n",
       "  'bid2': 7.44,\n",
       "  'bid3_volume': 33000,\n",
       "  'bid3': 7.43,\n",
       "  'bid4_volume': 57500,\n",
       "  'bid4': 7.42,\n",
       "  'bid5_volume': 91500,\n",
       "  'bid5': 7.41,\n",
       "  'ask1_volume': 9400,\n",
       "  'ask1': 7.46,\n",
       "  'ask2_volume': 76900,\n",
       "  'ask2': 7.47,\n",
       "  'ask3_volume': 89300,\n",
       "  'ask3': 7.48,\n",
       "  'ask4_volume': 20100,\n",
       "  'ask4': 7.49,\n",
       "  'ask5_volume': 34100,\n",
       "  'ask5': 7.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002174': {'name': '游族网络',\n",
       "  'open': 15.35,\n",
       "  'close': 15.39,\n",
       "  'now': 15.44,\n",
       "  'high': 15.58,\n",
       "  'low': 15.18,\n",
       "  'buy': 15.44,\n",
       "  'sell': 15.45,\n",
       "  'turnover': 14227907,\n",
       "  'volume': 218651457.32,\n",
       "  'bid1_volume': 3600,\n",
       "  'bid1': 15.44,\n",
       "  'bid2_volume': 32800,\n",
       "  'bid2': 15.43,\n",
       "  'bid3_volume': 9100,\n",
       "  'bid3': 15.42,\n",
       "  'bid4_volume': 8100,\n",
       "  'bid4': 15.41,\n",
       "  'bid5_volume': 19100,\n",
       "  'bid5': 15.4,\n",
       "  'ask1_volume': 8200,\n",
       "  'ask1': 15.45,\n",
       "  'ask2_volume': 56600,\n",
       "  'ask2': 15.46,\n",
       "  'ask3_volume': 18800,\n",
       "  'ask3': 15.47,\n",
       "  'ask4_volume': 12800,\n",
       "  'ask4': 15.48,\n",
       "  'ask5_volume': 32500,\n",
       "  'ask5': 15.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002175': {'name': '*ST东网',\n",
       "  'open': 3.4,\n",
       "  'close': 3.27,\n",
       "  'now': 3.3,\n",
       "  'high': 3.43,\n",
       "  'low': 3.19,\n",
       "  'buy': 3.29,\n",
       "  'sell': 3.3,\n",
       "  'turnover': 51963269,\n",
       "  'volume': 174319182.97,\n",
       "  'bid1_volume': 317600,\n",
       "  'bid1': 3.29,\n",
       "  'bid2_volume': 356200,\n",
       "  'bid2': 3.28,\n",
       "  'bid3_volume': 200800,\n",
       "  'bid3': 3.27,\n",
       "  'bid4_volume': 63100,\n",
       "  'bid4': 3.26,\n",
       "  'bid5_volume': 122800,\n",
       "  'bid5': 3.25,\n",
       "  'ask1_volume': 309700,\n",
       "  'ask1': 3.3,\n",
       "  'ask2_volume': 362900,\n",
       "  'ask2': 3.31,\n",
       "  'ask3_volume': 13200,\n",
       "  'ask3': 3.32,\n",
       "  'ask4_volume': 255500,\n",
       "  'ask4': 3.33,\n",
       "  'ask5_volume': 164700,\n",
       "  'ask5': 3.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002176': {'name': '江特电机',\n",
       "  'open': 13.61,\n",
       "  'close': 13.2,\n",
       "  'now': 14.52,\n",
       "  'high': 14.52,\n",
       "  'low': 13.61,\n",
       "  'buy': 14.52,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 55765718,\n",
       "  'volume': 800993921.76,\n",
       "  'bid1_volume': 24370103,\n",
       "  'bid1': 14.52,\n",
       "  'bid2_volume': 33500,\n",
       "  'bid2': 14.51,\n",
       "  'bid3_volume': 83400,\n",
       "  'bid3': 14.5,\n",
       "  'bid4_volume': 6100,\n",
       "  'bid4': 14.49,\n",
       "  'bid5_volume': 20700,\n",
       "  'bid5': 14.48,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002177': {'name': '御银股份',\n",
       "  'open': 7.16,\n",
       "  'close': 7.22,\n",
       "  'now': 7.18,\n",
       "  'high': 7.24,\n",
       "  'low': 7.11,\n",
       "  'buy': 7.18,\n",
       "  'sell': 7.19,\n",
       "  'turnover': 32308359,\n",
       "  'volume': 231586206.19,\n",
       "  'bid1_volume': 65199,\n",
       "  'bid1': 7.18,\n",
       "  'bid2_volume': 303100,\n",
       "  'bid2': 7.17,\n",
       "  'bid3_volume': 254400,\n",
       "  'bid3': 7.16,\n",
       "  'bid4_volume': 374300,\n",
       "  'bid4': 7.15,\n",
       "  'bid5_volume': 91600,\n",
       "  'bid5': 7.14,\n",
       "  'ask1_volume': 589156,\n",
       "  'ask1': 7.19,\n",
       "  'ask2_volume': 635300,\n",
       "  'ask2': 7.2,\n",
       "  'ask3_volume': 133660,\n",
       "  'ask3': 7.21,\n",
       "  'ask4_volume': 328676,\n",
       "  'ask4': 7.22,\n",
       "  'ask5_volume': 300100,\n",
       "  'ask5': 7.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002178': {'name': '延华智能',\n",
       "  'open': 3.45,\n",
       "  'close': 3.41,\n",
       "  'now': 3.44,\n",
       "  'high': 3.47,\n",
       "  'low': 3.41,\n",
       "  'buy': 3.43,\n",
       "  'sell': 3.44,\n",
       "  'turnover': 7061204,\n",
       "  'volume': 24249249.68,\n",
       "  'bid1_volume': 362500,\n",
       "  'bid1': 3.43,\n",
       "  'bid2_volume': 164400,\n",
       "  'bid2': 3.42,\n",
       "  'bid3_volume': 227500,\n",
       "  'bid3': 3.41,\n",
       "  'bid4_volume': 126100,\n",
       "  'bid4': 3.4,\n",
       "  'bid5_volume': 39400,\n",
       "  'bid5': 3.39,\n",
       "  'ask1_volume': 10600,\n",
       "  'ask1': 3.44,\n",
       "  'ask2_volume': 342200,\n",
       "  'ask2': 3.45,\n",
       "  'ask3_volume': 280800,\n",
       "  'ask3': 3.46,\n",
       "  'ask4_volume': 419200,\n",
       "  'ask4': 3.47,\n",
       "  'ask5_volume': 74400,\n",
       "  'ask5': 3.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002179': {'name': '中航光电',\n",
       "  'open': 83.65,\n",
       "  'close': 83.7,\n",
       "  'now': 84.3,\n",
       "  'high': 85.08,\n",
       "  'low': 81.6,\n",
       "  'buy': 84.17,\n",
       "  'sell': 84.3,\n",
       "  'turnover': 9631499,\n",
       "  'volume': 807885694.9,\n",
       "  'bid1_volume': 8400,\n",
       "  'bid1': 84.17,\n",
       "  'bid2_volume': 1200,\n",
       "  'bid2': 84.16,\n",
       "  'bid3_volume': 1670,\n",
       "  'bid3': 84.15,\n",
       "  'bid4_volume': 2200,\n",
       "  'bid4': 84.14,\n",
       "  'bid5_volume': 2400,\n",
       "  'bid5': 84.13,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 84.3,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 84.35,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 84.36,\n",
       "  'ask4_volume': 1300,\n",
       "  'ask4': 84.37,\n",
       "  'ask5_volume': 1000,\n",
       "  'ask5': 84.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002180': {'name': '纳思达',\n",
       "  'open': 33.6,\n",
       "  'close': 33.87,\n",
       "  'now': 34.19,\n",
       "  'high': 34.53,\n",
       "  'low': 33.4,\n",
       "  'buy': 34.19,\n",
       "  'sell': 34.2,\n",
       "  'turnover': 15424917,\n",
       "  'volume': 526501604.38,\n",
       "  'bid1_volume': 4100,\n",
       "  'bid1': 34.19,\n",
       "  'bid2_volume': 600,\n",
       "  'bid2': 34.18,\n",
       "  'bid3_volume': 3100,\n",
       "  'bid3': 34.17,\n",
       "  'bid4_volume': 14100,\n",
       "  'bid4': 34.16,\n",
       "  'bid5_volume': 17100,\n",
       "  'bid5': 34.15,\n",
       "  'ask1_volume': 400,\n",
       "  'ask1': 34.2,\n",
       "  'ask2_volume': 29100,\n",
       "  'ask2': 34.21,\n",
       "  'ask3_volume': 7400,\n",
       "  'ask3': 34.22,\n",
       "  'ask4_volume': 5300,\n",
       "  'ask4': 34.23,\n",
       "  'ask5_volume': 10800,\n",
       "  'ask5': 34.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002181': {'name': '粤传媒',\n",
       "  'open': 4.18,\n",
       "  'close': 4.18,\n",
       "  'now': 4.2,\n",
       "  'high': 4.21,\n",
       "  'low': 4.17,\n",
       "  'buy': 4.19,\n",
       "  'sell': 4.2,\n",
       "  'turnover': 2071361,\n",
       "  'volume': 8667039.97,\n",
       "  'bid1_volume': 91600,\n",
       "  'bid1': 4.19,\n",
       "  'bid2_volume': 29200,\n",
       "  'bid2': 4.18,\n",
       "  'bid3_volume': 59199,\n",
       "  'bid3': 4.17,\n",
       "  'bid4_volume': 56200,\n",
       "  'bid4': 4.16,\n",
       "  'bid5_volume': 55200,\n",
       "  'bid5': 4.15,\n",
       "  'ask1_volume': 105600,\n",
       "  'ask1': 4.2,\n",
       "  'ask2_volume': 231200,\n",
       "  'ask2': 4.21,\n",
       "  'ask3_volume': 58800,\n",
       "  'ask3': 4.22,\n",
       "  'ask4_volume': 40700,\n",
       "  'ask4': 4.23,\n",
       "  'ask5_volume': 22700,\n",
       "  'ask5': 4.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002182': {'name': '云海金属',\n",
       "  'open': 13.5,\n",
       "  'close': 13.46,\n",
       "  'now': 13.86,\n",
       "  'high': 14.17,\n",
       "  'low': 13.44,\n",
       "  'buy': 13.86,\n",
       "  'sell': 13.87,\n",
       "  'turnover': 19386923,\n",
       "  'volume': 268744838.11,\n",
       "  'bid1_volume': 9100,\n",
       "  'bid1': 13.86,\n",
       "  'bid2_volume': 32000,\n",
       "  'bid2': 13.85,\n",
       "  'bid3_volume': 8500,\n",
       "  'bid3': 13.84,\n",
       "  'bid4_volume': 13600,\n",
       "  'bid4': 13.83,\n",
       "  'bid5_volume': 14500,\n",
       "  'bid5': 13.82,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 13.87,\n",
       "  'ask2_volume': 1100,\n",
       "  'ask2': 13.88,\n",
       "  'ask3_volume': 1700,\n",
       "  'ask3': 13.89,\n",
       "  'ask4_volume': 41000,\n",
       "  'ask4': 13.9,\n",
       "  'ask5_volume': 9700,\n",
       "  'ask5': 13.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002183': {'name': '怡亚通',\n",
       "  'open': 6.69,\n",
       "  'close': 6.59,\n",
       "  'now': 6.33,\n",
       "  'high': 6.69,\n",
       "  'low': 6.19,\n",
       "  'buy': 6.33,\n",
       "  'sell': 6.34,\n",
       "  'turnover': 117618926,\n",
       "  'volume': 744713281.1,\n",
       "  'bid1_volume': 72100,\n",
       "  'bid1': 6.33,\n",
       "  'bid2_volume': 64500,\n",
       "  'bid2': 6.32,\n",
       "  'bid3_volume': 72500,\n",
       "  'bid3': 6.31,\n",
       "  'bid4_volume': 278900,\n",
       "  'bid4': 6.3,\n",
       "  'bid5_volume': 56200,\n",
       "  'bid5': 6.29,\n",
       "  'ask1_volume': 92400,\n",
       "  'ask1': 6.34,\n",
       "  'ask2_volume': 137800,\n",
       "  'ask2': 6.35,\n",
       "  'ask3_volume': 117400,\n",
       "  'ask3': 6.36,\n",
       "  'ask4_volume': 143500,\n",
       "  'ask4': 6.37,\n",
       "  'ask5_volume': 140300,\n",
       "  'ask5': 6.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002184': {'name': '海得控制',\n",
       "  'open': 14.19,\n",
       "  'close': 14.08,\n",
       "  'now': 13.83,\n",
       "  'high': 14.3,\n",
       "  'low': 13.64,\n",
       "  'buy': 13.83,\n",
       "  'sell': 13.84,\n",
       "  'turnover': 20966114,\n",
       "  'volume': 292069137.26,\n",
       "  'bid1_volume': 3386,\n",
       "  'bid1': 13.83,\n",
       "  'bid2_volume': 31839,\n",
       "  'bid2': 13.82,\n",
       "  'bid3_volume': 25200,\n",
       "  'bid3': 13.81,\n",
       "  'bid4_volume': 59900,\n",
       "  'bid4': 13.8,\n",
       "  'bid5_volume': 29700,\n",
       "  'bid5': 13.79,\n",
       "  'ask1_volume': 2300,\n",
       "  'ask1': 13.84,\n",
       "  'ask2_volume': 45926,\n",
       "  'ask2': 13.85,\n",
       "  'ask3_volume': 43039,\n",
       "  'ask3': 13.86,\n",
       "  'ask4_volume': 21617,\n",
       "  'ask4': 13.87,\n",
       "  'ask5_volume': 27785,\n",
       "  'ask5': 13.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002185': {'name': '华天科技',\n",
       "  'open': 13.99,\n",
       "  'close': 13.98,\n",
       "  'now': 14.14,\n",
       "  'high': 14.35,\n",
       "  'low': 13.86,\n",
       "  'buy': 14.13,\n",
       "  'sell': 14.14,\n",
       "  'turnover': 102772469,\n",
       "  'volume': 1451839829.14,\n",
       "  'bid1_volume': 163100,\n",
       "  'bid1': 14.13,\n",
       "  'bid2_volume': 230000,\n",
       "  'bid2': 14.12,\n",
       "  'bid3_volume': 184300,\n",
       "  'bid3': 14.11,\n",
       "  'bid4_volume': 366000,\n",
       "  'bid4': 14.1,\n",
       "  'bid5_volume': 36000,\n",
       "  'bid5': 14.09,\n",
       "  'ask1_volume': 67000,\n",
       "  'ask1': 14.14,\n",
       "  'ask2_volume': 251500,\n",
       "  'ask2': 14.15,\n",
       "  'ask3_volume': 78300,\n",
       "  'ask3': 14.16,\n",
       "  'ask4_volume': 58400,\n",
       "  'ask4': 14.17,\n",
       "  'ask5_volume': 84700,\n",
       "  'ask5': 14.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002186': {'name': '全聚德',\n",
       "  'open': 10.54,\n",
       "  'close': 10.51,\n",
       "  'now': 10.43,\n",
       "  'high': 10.54,\n",
       "  'low': 10.38,\n",
       "  'buy': 10.43,\n",
       "  'sell': 10.44,\n",
       "  'turnover': 2284000,\n",
       "  'volume': 23810902.0,\n",
       "  'bid1_volume': 15200,\n",
       "  'bid1': 10.43,\n",
       "  'bid2_volume': 45900,\n",
       "  'bid2': 10.42,\n",
       "  'bid3_volume': 3000,\n",
       "  'bid3': 10.41,\n",
       "  'bid4_volume': 19000,\n",
       "  'bid4': 10.4,\n",
       "  'bid5_volume': 68200,\n",
       "  'bid5': 10.39,\n",
       "  'ask1_volume': 11800,\n",
       "  'ask1': 10.44,\n",
       "  'ask2_volume': 33300,\n",
       "  'ask2': 10.45,\n",
       "  'ask3_volume': 12100,\n",
       "  'ask3': 10.46,\n",
       "  'ask4_volume': 10200,\n",
       "  'ask4': 10.47,\n",
       "  'ask5_volume': 59900,\n",
       "  'ask5': 10.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002187': {'name': '广百股份',\n",
       "  'open': 7.48,\n",
       "  'close': 7.44,\n",
       "  'now': 7.52,\n",
       "  'high': 7.56,\n",
       "  'low': 7.47,\n",
       "  'buy': 7.52,\n",
       "  'sell': 7.53,\n",
       "  'turnover': 1515600,\n",
       "  'volume': 11383042.0,\n",
       "  'bid1_volume': 33100,\n",
       "  'bid1': 7.52,\n",
       "  'bid2_volume': 68100,\n",
       "  'bid2': 7.51,\n",
       "  'bid3_volume': 113100,\n",
       "  'bid3': 7.5,\n",
       "  'bid4_volume': 15800,\n",
       "  'bid4': 7.49,\n",
       "  'bid5_volume': 24200,\n",
       "  'bid5': 7.48,\n",
       "  'ask1_volume': 40100,\n",
       "  'ask1': 7.53,\n",
       "  'ask2_volume': 33300,\n",
       "  'ask2': 7.54,\n",
       "  'ask3_volume': 31600,\n",
       "  'ask3': 7.55,\n",
       "  'ask4_volume': 22500,\n",
       "  'ask4': 7.56,\n",
       "  'ask5_volume': 16300,\n",
       "  'ask5': 7.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002188': {'name': '*ST巴士',\n",
       "  'open': 3.79,\n",
       "  'close': 3.79,\n",
       "  'now': 3.87,\n",
       "  'high': 3.94,\n",
       "  'low': 3.76,\n",
       "  'buy': 3.87,\n",
       "  'sell': 3.88,\n",
       "  'turnover': 3118100,\n",
       "  'volume': 12059699.0,\n",
       "  'bid1_volume': 10600,\n",
       "  'bid1': 3.87,\n",
       "  'bid2_volume': 97100,\n",
       "  'bid2': 3.86,\n",
       "  'bid3_volume': 5800,\n",
       "  'bid3': 3.85,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 3.84,\n",
       "  'bid5_volume': 12400,\n",
       "  'bid5': 3.83,\n",
       "  'ask1_volume': 11200,\n",
       "  'ask1': 3.88,\n",
       "  'ask2_volume': 22700,\n",
       "  'ask2': 3.89,\n",
       "  'ask3_volume': 8500,\n",
       "  'ask3': 3.9,\n",
       "  'ask4_volume': 33500,\n",
       "  'ask4': 3.91,\n",
       "  'ask5_volume': 49700,\n",
       "  'ask5': 3.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz002189': {'name': '中光学',\n",
       "  'open': 16.55,\n",
       "  'close': 16.49,\n",
       "  'now': 16.56,\n",
       "  'high': 16.85,\n",
       "  'low': 16.47,\n",
       "  'buy': 16.56,\n",
       "  'sell': 16.57,\n",
       "  'turnover': 4021337,\n",
       "  'volume': 67154273.48,\n",
       "  'bid1_volume': 2600,\n",
       "  'bid1': 16.56,\n",
       "  'bid2_volume': 6200,\n",
       "  'bid2': 16.55,\n",
       "  'bid3_volume': 9200,\n",
       "  'bid3': 16.54,\n",
       "  'bid4_volume': 20700,\n",
       "  'bid4': 16.53,\n",
       "  'bid5_volume': 12000,\n",
       "  'bid5': 16.52,\n",
       "  'ask1_volume': 5700,\n",
       "  'ask1': 16.57,\n",
       "  'ask2_volume': 27300,\n",
       "  'ask2': 16.58,\n",
       "  'ask3_volume': 8100,\n",
       "  'ask3': 16.59,\n",
       "  'ask4_volume': 10339,\n",
       "  'ask4': 16.6,\n",
       "  'ask5_volume': 8200,\n",
       "  'ask5': 16.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002190': {'name': '成飞集成',\n",
       "  'open': 28.75,\n",
       "  'close': 28.95,\n",
       "  'now': 29.52,\n",
       "  'high': 30.3,\n",
       "  'low': 28.58,\n",
       "  'buy': 29.52,\n",
       "  'sell': 29.53,\n",
       "  'turnover': 7235900,\n",
       "  'volume': 214086530.88,\n",
       "  'bid1_volume': 11100,\n",
       "  'bid1': 29.52,\n",
       "  'bid2_volume': 7600,\n",
       "  'bid2': 29.51,\n",
       "  'bid3_volume': 15000,\n",
       "  'bid3': 29.5,\n",
       "  'bid4_volume': 1000,\n",
       "  'bid4': 29.49,\n",
       "  'bid5_volume': 3500,\n",
       "  'bid5': 29.48,\n",
       "  'ask1_volume': 4000,\n",
       "  'ask1': 29.53,\n",
       "  'ask2_volume': 3700,\n",
       "  'ask2': 29.54,\n",
       "  'ask3_volume': 20100,\n",
       "  'ask3': 29.55,\n",
       "  'ask4_volume': 14400,\n",
       "  'ask4': 29.56,\n",
       "  'ask5_volume': 3400,\n",
       "  'ask5': 29.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002191': {'name': '劲嘉股份',\n",
       "  'open': 11.86,\n",
       "  'close': 11.75,\n",
       "  'now': 11.7,\n",
       "  'high': 12.1,\n",
       "  'low': 11.58,\n",
       "  'buy': 11.69,\n",
       "  'sell': 11.7,\n",
       "  'turnover': 26621624,\n",
       "  'volume': 313354169.31,\n",
       "  'bid1_volume': 12300,\n",
       "  'bid1': 11.69,\n",
       "  'bid2_volume': 20400,\n",
       "  'bid2': 11.68,\n",
       "  'bid3_volume': 2600,\n",
       "  'bid3': 11.67,\n",
       "  'bid4_volume': 7300,\n",
       "  'bid4': 11.66,\n",
       "  'bid5_volume': 6300,\n",
       "  'bid5': 11.65,\n",
       "  'ask1_volume': 132700,\n",
       "  'ask1': 11.7,\n",
       "  'ask2_volume': 57900,\n",
       "  'ask2': 11.71,\n",
       "  'ask3_volume': 60200,\n",
       "  'ask3': 11.72,\n",
       "  'ask4_volume': 9500,\n",
       "  'ask4': 11.74,\n",
       "  'ask5_volume': 23600,\n",
       "  'ask5': 11.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002192': {'name': '融捷股份',\n",
       "  'open': 111.71,\n",
       "  'close': 110.11,\n",
       "  'now': 121.12,\n",
       "  'high': 121.12,\n",
       "  'low': 111.71,\n",
       "  'buy': 121.12,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 11598033,\n",
       "  'volume': 1373721563.37,\n",
       "  'bid1_volume': 2193399,\n",
       "  'bid1': 121.12,\n",
       "  'bid2_volume': 43900,\n",
       "  'bid2': 121.11,\n",
       "  'bid3_volume': 1500,\n",
       "  'bid3': 121.1,\n",
       "  'bid4_volume': 100,\n",
       "  'bid4': 121.06,\n",
       "  'bid5_volume': 300,\n",
       "  'bid5': 121.02,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002193': {'name': '如意集团',\n",
       "  'open': 5.61,\n",
       "  'close': 5.63,\n",
       "  'now': 5.67,\n",
       "  'high': 5.71,\n",
       "  'low': 5.6,\n",
       "  'buy': 5.65,\n",
       "  'sell': 5.67,\n",
       "  'turnover': 1386859,\n",
       "  'volume': 7828363.56,\n",
       "  'bid1_volume': 300,\n",
       "  'bid1': 5.65,\n",
       "  'bid2_volume': 14100,\n",
       "  'bid2': 5.64,\n",
       "  'bid3_volume': 75100,\n",
       "  'bid3': 5.63,\n",
       "  'bid4_volume': 13700,\n",
       "  'bid4': 5.62,\n",
       "  'bid5_volume': 14000,\n",
       "  'bid5': 5.61,\n",
       "  'ask1_volume': 17700,\n",
       "  'ask1': 5.67,\n",
       "  'ask2_volume': 14900,\n",
       "  'ask2': 5.68,\n",
       "  'ask3_volume': 35100,\n",
       "  'ask3': 5.69,\n",
       "  'ask4_volume': 304227,\n",
       "  'ask4': 5.7,\n",
       "  'ask5_volume': 14100,\n",
       "  'ask5': 5.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:27'},\n",
       " 'sz002194': {'name': '武汉凡谷',\n",
       "  'open': 13.36,\n",
       "  'close': 13.4,\n",
       "  'now': 13.25,\n",
       "  'high': 13.48,\n",
       "  'low': 13.15,\n",
       "  'buy': 13.24,\n",
       "  'sell': 13.25,\n",
       "  'turnover': 19192054,\n",
       "  'volume': 255156018.92,\n",
       "  'bid1_volume': 60100,\n",
       "  'bid1': 13.24,\n",
       "  'bid2_volume': 32000,\n",
       "  'bid2': 13.23,\n",
       "  'bid3_volume': 7400,\n",
       "  'bid3': 13.22,\n",
       "  'bid4_volume': 63900,\n",
       "  'bid4': 13.21,\n",
       "  'bid5_volume': 59400,\n",
       "  'bid5': 13.2,\n",
       "  'ask1_volume': 4440,\n",
       "  'ask1': 13.25,\n",
       "  'ask2_volume': 8500,\n",
       "  'ask2': 13.26,\n",
       "  'ask3_volume': 52700,\n",
       "  'ask3': 13.27,\n",
       "  'ask4_volume': 7500,\n",
       "  'ask4': 13.28,\n",
       "  'ask5_volume': 21742,\n",
       "  'ask5': 13.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002195': {'name': '二三四五',\n",
       "  'open': 2.0,\n",
       "  'close': 1.99,\n",
       "  'now': 2.03,\n",
       "  'high': 2.04,\n",
       "  'low': 1.99,\n",
       "  'buy': 2.02,\n",
       "  'sell': 2.03,\n",
       "  'turnover': 73084979,\n",
       "  'volume': 147491264.27,\n",
       "  'bid1_volume': 5543743,\n",
       "  'bid1': 2.02,\n",
       "  'bid2_volume': 2474700,\n",
       "  'bid2': 2.01,\n",
       "  'bid3_volume': 4489200,\n",
       "  'bid3': 2.0,\n",
       "  'bid4_volume': 5196400,\n",
       "  'bid4': 1.99,\n",
       "  'bid5_volume': 2051600,\n",
       "  'bid5': 1.98,\n",
       "  'ask1_volume': 4991240,\n",
       "  'ask1': 2.03,\n",
       "  'ask2_volume': 8775542,\n",
       "  'ask2': 2.04,\n",
       "  'ask3_volume': 5564856,\n",
       "  'ask3': 2.05,\n",
       "  'ask4_volume': 3070100,\n",
       "  'ask4': 2.06,\n",
       "  'ask5_volume': 5449190,\n",
       "  'ask5': 2.07,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002196': {'name': '方正电机',\n",
       "  'open': 9.7,\n",
       "  'close': 9.76,\n",
       "  'now': 10.03,\n",
       "  'high': 10.2,\n",
       "  'low': 9.65,\n",
       "  'buy': 10.03,\n",
       "  'sell': 10.04,\n",
       "  'turnover': 35107622,\n",
       "  'volume': 352086653.59,\n",
       "  'bid1_volume': 6900,\n",
       "  'bid1': 10.03,\n",
       "  'bid2_volume': 36100,\n",
       "  'bid2': 10.02,\n",
       "  'bid3_volume': 38400,\n",
       "  'bid3': 10.01,\n",
       "  'bid4_volume': 61402,\n",
       "  'bid4': 10.0,\n",
       "  'bid5_volume': 32700,\n",
       "  'bid5': 9.99,\n",
       "  'ask1_volume': 79200,\n",
       "  'ask1': 10.04,\n",
       "  'ask2_volume': 48781,\n",
       "  'ask2': 10.05,\n",
       "  'ask3_volume': 17600,\n",
       "  'ask3': 10.06,\n",
       "  'ask4_volume': 4600,\n",
       "  'ask4': 10.07,\n",
       "  'ask5_volume': 20700,\n",
       "  'ask5': 10.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002197': {'name': '证通电子',\n",
       "  'open': 7.24,\n",
       "  'close': 7.23,\n",
       "  'now': 7.29,\n",
       "  'high': 7.32,\n",
       "  'low': 7.23,\n",
       "  'buy': 7.28,\n",
       "  'sell': 7.29,\n",
       "  'turnover': 3153300,\n",
       "  'volume': 22965856.8,\n",
       "  'bid1_volume': 55900,\n",
       "  'bid1': 7.28,\n",
       "  'bid2_volume': 57200,\n",
       "  'bid2': 7.27,\n",
       "  'bid3_volume': 30800,\n",
       "  'bid3': 7.26,\n",
       "  'bid4_volume': 34700,\n",
       "  'bid4': 7.25,\n",
       "  'bid5_volume': 47000,\n",
       "  'bid5': 7.24,\n",
       "  'ask1_volume': 17500,\n",
       "  'ask1': 7.29,\n",
       "  'ask2_volume': 90440,\n",
       "  'ask2': 7.3,\n",
       "  'ask3_volume': 77900,\n",
       "  'ask3': 7.31,\n",
       "  'ask4_volume': 92300,\n",
       "  'ask4': 7.32,\n",
       "  'ask5_volume': 37000,\n",
       "  'ask5': 7.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002198': {'name': '嘉应制药',\n",
       "  'open': 9.33,\n",
       "  'close': 9.33,\n",
       "  'now': 9.27,\n",
       "  'high': 9.44,\n",
       "  'low': 9.18,\n",
       "  'buy': 9.26,\n",
       "  'sell': 9.27,\n",
       "  'turnover': 12863364,\n",
       "  'volume': 119245956.98,\n",
       "  'bid1_volume': 18400,\n",
       "  'bid1': 9.26,\n",
       "  'bid2_volume': 46200,\n",
       "  'bid2': 9.25,\n",
       "  'bid3_volume': 53800,\n",
       "  'bid3': 9.24,\n",
       "  'bid4_volume': 21500,\n",
       "  'bid4': 9.23,\n",
       "  'bid5_volume': 11500,\n",
       "  'bid5': 9.22,\n",
       "  'ask1_volume': 55300,\n",
       "  'ask1': 9.27,\n",
       "  'ask2_volume': 9700,\n",
       "  'ask2': 9.28,\n",
       "  'ask3_volume': 11200,\n",
       "  'ask3': 9.29,\n",
       "  'ask4_volume': 55500,\n",
       "  'ask4': 9.3,\n",
       "  'ask5_volume': 25100,\n",
       "  'ask5': 9.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002199': {'name': '东晶电子',\n",
       "  'open': 8.18,\n",
       "  'close': 8.12,\n",
       "  'now': 8.26,\n",
       "  'high': 8.35,\n",
       "  'low': 8.11,\n",
       "  'buy': 8.25,\n",
       "  'sell': 8.26,\n",
       "  'turnover': 5498000,\n",
       "  'volume': 45194318.0,\n",
       "  'bid1_volume': 47500,\n",
       "  'bid1': 8.25,\n",
       "  'bid2_volume': 32100,\n",
       "  'bid2': 8.24,\n",
       "  'bid3_volume': 37500,\n",
       "  'bid3': 8.23,\n",
       "  'bid4_volume': 25500,\n",
       "  'bid4': 8.22,\n",
       "  'bid5_volume': 39700,\n",
       "  'bid5': 8.21,\n",
       "  'ask1_volume': 800,\n",
       "  'ask1': 8.26,\n",
       "  'ask2_volume': 29600,\n",
       "  'ask2': 8.27,\n",
       "  'ask3_volume': 18700,\n",
       "  'ask3': 8.28,\n",
       "  'ask4_volume': 6400,\n",
       "  'ask4': 8.29,\n",
       "  'ask5_volume': 41300,\n",
       "  'ask5': 8.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002200': {'name': 'ST云投',\n",
       "  'open': 5.4,\n",
       "  'close': 5.4,\n",
       "  'now': 5.36,\n",
       "  'high': 5.43,\n",
       "  'low': 5.35,\n",
       "  'buy': 5.35,\n",
       "  'sell': 5.36,\n",
       "  'turnover': 838800,\n",
       "  'volume': 4512788.0,\n",
       "  'bid1_volume': 9000,\n",
       "  'bid1': 5.35,\n",
       "  'bid2_volume': 26900,\n",
       "  'bid2': 5.34,\n",
       "  'bid3_volume': 17500,\n",
       "  'bid3': 5.33,\n",
       "  'bid4_volume': 12200,\n",
       "  'bid4': 5.32,\n",
       "  'bid5_volume': 18000,\n",
       "  'bid5': 5.31,\n",
       "  'ask1_volume': 15200,\n",
       "  'ask1': 5.36,\n",
       "  'ask2_volume': 1700,\n",
       "  'ask2': 5.38,\n",
       "  'ask3_volume': 22400,\n",
       "  'ask3': 5.39,\n",
       "  'ask4_volume': 35600,\n",
       "  'ask4': 5.4,\n",
       "  'ask5_volume': 13300,\n",
       "  'ask5': 5.41,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:15'},\n",
       " 'sz002201': {'name': '九鼎新材',\n",
       "  'open': 24.9,\n",
       "  'close': 22.64,\n",
       "  'now': 21.86,\n",
       "  'high': 24.9,\n",
       "  'low': 21.0,\n",
       "  'buy': 21.87,\n",
       "  'sell': 21.89,\n",
       "  'turnover': 58292089,\n",
       "  'volume': 1306717020.41,\n",
       "  'bid1_volume': 2200,\n",
       "  'bid1': 21.87,\n",
       "  'bid2_volume': 8900,\n",
       "  'bid2': 21.86,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 21.85,\n",
       "  'bid4_volume': 2900,\n",
       "  'bid4': 21.84,\n",
       "  'bid5_volume': 7500,\n",
       "  'bid5': 21.83,\n",
       "  'ask1_volume': 6300,\n",
       "  'ask1': 21.89,\n",
       "  'ask2_volume': 59300,\n",
       "  'ask2': 21.9,\n",
       "  'ask3_volume': 2000,\n",
       "  'ask3': 21.91,\n",
       "  'ask4_volume': 5500,\n",
       "  'ask4': 21.92,\n",
       "  'ask5_volume': 28940,\n",
       "  'ask5': 21.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002202': {'name': '金风科技',\n",
       "  'open': 12.44,\n",
       "  'close': 12.44,\n",
       "  'now': 12.59,\n",
       "  'high': 12.72,\n",
       "  'low': 12.37,\n",
       "  'buy': 12.59,\n",
       "  'sell': 12.6,\n",
       "  'turnover': 62438955,\n",
       "  'volume': 783004003.6,\n",
       "  'bid1_volume': 22500,\n",
       "  'bid1': 12.59,\n",
       "  'bid2_volume': 89100,\n",
       "  'bid2': 12.58,\n",
       "  'bid3_volume': 49500,\n",
       "  'bid3': 12.57,\n",
       "  'bid4_volume': 62000,\n",
       "  'bid4': 12.56,\n",
       "  'bid5_volume': 95700,\n",
       "  'bid5': 12.55,\n",
       "  'ask1_volume': 198290,\n",
       "  'ask1': 12.6,\n",
       "  'ask2_volume': 45800,\n",
       "  'ask2': 12.61,\n",
       "  'ask3_volume': 106100,\n",
       "  'ask3': 12.62,\n",
       "  'ask4_volume': 99682,\n",
       "  'ask4': 12.63,\n",
       "  'ask5_volume': 134300,\n",
       "  'ask5': 12.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002203': {'name': '海亮股份',\n",
       "  'open': 10.36,\n",
       "  'close': 10.37,\n",
       "  'now': 10.38,\n",
       "  'high': 10.49,\n",
       "  'low': 10.21,\n",
       "  'buy': 10.37,\n",
       "  'sell': 10.38,\n",
       "  'turnover': 10936841,\n",
       "  'volume': 112802036.02,\n",
       "  'bid1_volume': 131700,\n",
       "  'bid1': 10.37,\n",
       "  'bid2_volume': 77946,\n",
       "  'bid2': 10.36,\n",
       "  'bid3_volume': 98700,\n",
       "  'bid3': 10.35,\n",
       "  'bid4_volume': 85600,\n",
       "  'bid4': 10.34,\n",
       "  'bid5_volume': 110100,\n",
       "  'bid5': 10.33,\n",
       "  'ask1_volume': 79600,\n",
       "  'ask1': 10.38,\n",
       "  'ask2_volume': 108820,\n",
       "  'ask2': 10.39,\n",
       "  'ask3_volume': 11000,\n",
       "  'ask3': 10.4,\n",
       "  'ask4_volume': 28900,\n",
       "  'ask4': 10.41,\n",
       "  'ask5_volume': 33500,\n",
       "  'ask5': 10.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002204': {'name': '大连重工',\n",
       "  'open': 3.77,\n",
       "  'close': 3.76,\n",
       "  'now': 3.74,\n",
       "  'high': 3.79,\n",
       "  'low': 3.72,\n",
       "  'buy': 3.73,\n",
       "  'sell': 3.74,\n",
       "  'turnover': 11920980,\n",
       "  'volume': 44673753.24,\n",
       "  'bid1_volume': 97912,\n",
       "  'bid1': 3.73,\n",
       "  'bid2_volume': 564200,\n",
       "  'bid2': 3.72,\n",
       "  'bid3_volume': 671300,\n",
       "  'bid3': 3.71,\n",
       "  'bid4_volume': 318200,\n",
       "  'bid4': 3.7,\n",
       "  'bid5_volume': 64300,\n",
       "  'bid5': 3.69,\n",
       "  'ask1_volume': 550355,\n",
       "  'ask1': 3.74,\n",
       "  'ask2_volume': 243600,\n",
       "  'ask2': 3.75,\n",
       "  'ask3_volume': 240862,\n",
       "  'ask3': 3.76,\n",
       "  'ask4_volume': 333800,\n",
       "  'ask4': 3.77,\n",
       "  'ask5_volume': 322000,\n",
       "  'ask5': 3.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002205': {'name': '国统股份',\n",
       "  'open': 7.85,\n",
       "  'close': 7.28,\n",
       "  'now': 7.93,\n",
       "  'high': 8.01,\n",
       "  'low': 7.66,\n",
       "  'buy': 7.93,\n",
       "  'sell': 7.94,\n",
       "  'turnover': 26672362,\n",
       "  'volume': 212260419.45,\n",
       "  'bid1_volume': 24100,\n",
       "  'bid1': 7.93,\n",
       "  'bid2_volume': 800,\n",
       "  'bid2': 7.92,\n",
       "  'bid3_volume': 3600,\n",
       "  'bid3': 7.91,\n",
       "  'bid4_volume': 10100,\n",
       "  'bid4': 7.9,\n",
       "  'bid5_volume': 700,\n",
       "  'bid5': 7.89,\n",
       "  'ask1_volume': 1600,\n",
       "  'ask1': 7.94,\n",
       "  'ask2_volume': 18600,\n",
       "  'ask2': 7.95,\n",
       "  'ask3_volume': 16460,\n",
       "  'ask3': 7.96,\n",
       "  'ask4_volume': 23900,\n",
       "  'ask4': 7.98,\n",
       "  'ask5_volume': 48125,\n",
       "  'ask5': 7.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002206': {'name': '海利得',\n",
       "  'open': 6.83,\n",
       "  'close': 6.82,\n",
       "  'now': 6.78,\n",
       "  'high': 6.87,\n",
       "  'low': 6.63,\n",
       "  'buy': 6.78,\n",
       "  'sell': 6.79,\n",
       "  'turnover': 19672579,\n",
       "  'volume': 132282562.27,\n",
       "  'bid1_volume': 71850,\n",
       "  'bid1': 6.78,\n",
       "  'bid2_volume': 24600,\n",
       "  'bid2': 6.77,\n",
       "  'bid3_volume': 81100,\n",
       "  'bid3': 6.76,\n",
       "  'bid4_volume': 121750,\n",
       "  'bid4': 6.75,\n",
       "  'bid5_volume': 173900,\n",
       "  'bid5': 6.74,\n",
       "  'ask1_volume': 95800,\n",
       "  'ask1': 6.79,\n",
       "  'ask2_volume': 158800,\n",
       "  'ask2': 6.8,\n",
       "  'ask3_volume': 46200,\n",
       "  'ask3': 6.81,\n",
       "  'ask4_volume': 83400,\n",
       "  'ask4': 6.82,\n",
       "  'ask5_volume': 85100,\n",
       "  'ask5': 6.83,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002207': {'name': '准油股份',\n",
       "  'open': 5.74,\n",
       "  'close': 5.73,\n",
       "  'now': 5.78,\n",
       "  'high': 5.84,\n",
       "  'low': 5.72,\n",
       "  'buy': 5.77,\n",
       "  'sell': 5.78,\n",
       "  'turnover': 2587600,\n",
       "  'volume': 14916018.0,\n",
       "  'bid1_volume': 8300,\n",
       "  'bid1': 5.77,\n",
       "  'bid2_volume': 21100,\n",
       "  'bid2': 5.76,\n",
       "  'bid3_volume': 51600,\n",
       "  'bid3': 5.75,\n",
       "  'bid4_volume': 14000,\n",
       "  'bid4': 5.74,\n",
       "  'bid5_volume': 21300,\n",
       "  'bid5': 5.73,\n",
       "  'ask1_volume': 26800,\n",
       "  'ask1': 5.78,\n",
       "  'ask2_volume': 42400,\n",
       "  'ask2': 5.79,\n",
       "  'ask3_volume': 36200,\n",
       "  'ask3': 5.8,\n",
       "  'ask4_volume': 15100,\n",
       "  'ask4': 5.81,\n",
       "  'ask5_volume': 6400,\n",
       "  'ask5': 5.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002208': {'name': '合肥城建',\n",
       "  'open': 8.1,\n",
       "  'close': 8.08,\n",
       "  'now': 8.05,\n",
       "  'high': 8.16,\n",
       "  'low': 7.97,\n",
       "  'buy': 8.04,\n",
       "  'sell': 8.05,\n",
       "  'turnover': 11682318,\n",
       "  'volume': 94175371.97,\n",
       "  'bid1_volume': 90489,\n",
       "  'bid1': 8.04,\n",
       "  'bid2_volume': 94200,\n",
       "  'bid2': 8.03,\n",
       "  'bid3_volume': 49400,\n",
       "  'bid3': 8.02,\n",
       "  'bid4_volume': 46233,\n",
       "  'bid4': 8.01,\n",
       "  'bid5_volume': 307900,\n",
       "  'bid5': 8.0,\n",
       "  'ask1_volume': 800,\n",
       "  'ask1': 8.05,\n",
       "  'ask2_volume': 39300,\n",
       "  'ask2': 8.06,\n",
       "  'ask3_volume': 54000,\n",
       "  'ask3': 8.07,\n",
       "  'ask4_volume': 94600,\n",
       "  'ask4': 8.08,\n",
       "  'ask5_volume': 41200,\n",
       "  'ask5': 8.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002209': {'name': '达意隆',\n",
       "  'open': 6.55,\n",
       "  'close': 6.56,\n",
       "  'now': 6.7,\n",
       "  'high': 6.74,\n",
       "  'low': 6.55,\n",
       "  'buy': 6.69,\n",
       "  'sell': 6.7,\n",
       "  'turnover': 2488105,\n",
       "  'volume': 16607388.4,\n",
       "  'bid1_volume': 5100,\n",
       "  'bid1': 6.69,\n",
       "  'bid2_volume': 32300,\n",
       "  'bid2': 6.68,\n",
       "  'bid3_volume': 9500,\n",
       "  'bid3': 6.67,\n",
       "  'bid4_volume': 24100,\n",
       "  'bid4': 6.66,\n",
       "  'bid5_volume': 29900,\n",
       "  'bid5': 6.65,\n",
       "  'ask1_volume': 23400,\n",
       "  'ask1': 6.7,\n",
       "  'ask2_volume': 7600,\n",
       "  'ask2': 6.71,\n",
       "  'ask3_volume': 27800,\n",
       "  'ask3': 6.72,\n",
       "  'ask4_volume': 4000,\n",
       "  'ask4': 6.73,\n",
       "  'ask5_volume': 19600,\n",
       "  'ask5': 6.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002210': {'name': '*ST飞马',\n",
       "  'open': 2.67,\n",
       "  'close': 2.68,\n",
       "  'now': 2.69,\n",
       "  'high': 2.73,\n",
       "  'low': 2.67,\n",
       "  'buy': 2.69,\n",
       "  'sell': 2.7,\n",
       "  'turnover': 5379000,\n",
       "  'volume': 14531379.0,\n",
       "  'bid1_volume': 14200,\n",
       "  'bid1': 2.69,\n",
       "  'bid2_volume': 300500,\n",
       "  'bid2': 2.68,\n",
       "  'bid3_volume': 276500,\n",
       "  'bid3': 2.67,\n",
       "  'bid4_volume': 60200,\n",
       "  'bid4': 2.66,\n",
       "  'bid5_volume': 120600,\n",
       "  'bid5': 2.65,\n",
       "  'ask1_volume': 413100,\n",
       "  'ask1': 2.7,\n",
       "  'ask2_volume': 213110,\n",
       "  'ask2': 2.71,\n",
       "  'ask3_volume': 329500,\n",
       "  'ask3': 2.72,\n",
       "  'ask4_volume': 333400,\n",
       "  'ask4': 2.73,\n",
       "  'ask5_volume': 345900,\n",
       "  'ask5': 2.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002211': {'name': '宏达新材',\n",
       "  'open': 4.74,\n",
       "  'close': 4.77,\n",
       "  'now': 4.81,\n",
       "  'high': 4.84,\n",
       "  'low': 4.72,\n",
       "  'buy': 4.8,\n",
       "  'sell': 4.81,\n",
       "  'turnover': 6313800,\n",
       "  'volume': 30221120.0,\n",
       "  'bid1_volume': 16000,\n",
       "  'bid1': 4.8,\n",
       "  'bid2_volume': 155100,\n",
       "  'bid2': 4.79,\n",
       "  'bid3_volume': 83300,\n",
       "  'bid3': 4.78,\n",
       "  'bid4_volume': 35100,\n",
       "  'bid4': 4.77,\n",
       "  'bid5_volume': 57100,\n",
       "  'bid5': 4.76,\n",
       "  'ask1_volume': 79250,\n",
       "  'ask1': 4.81,\n",
       "  'ask2_volume': 37700,\n",
       "  'ask2': 4.82,\n",
       "  'ask3_volume': 54100,\n",
       "  'ask3': 4.83,\n",
       "  'ask4_volume': 109100,\n",
       "  'ask4': 4.84,\n",
       "  'ask5_volume': 98600,\n",
       "  'ask5': 4.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002212': {'name': '天融信',\n",
       "  'open': 19.54,\n",
       "  'close': 19.57,\n",
       "  'now': 19.6,\n",
       "  'high': 19.88,\n",
       "  'low': 19.21,\n",
       "  'buy': 19.59,\n",
       "  'sell': 19.6,\n",
       "  'turnover': 5262706,\n",
       "  'volume': 102570288.94,\n",
       "  'bid1_volume': 4300,\n",
       "  'bid1': 19.59,\n",
       "  'bid2_volume': 4000,\n",
       "  'bid2': 19.58,\n",
       "  'bid3_volume': 3100,\n",
       "  'bid3': 19.57,\n",
       "  'bid4_volume': 5600,\n",
       "  'bid4': 19.56,\n",
       "  'bid5_volume': 16600,\n",
       "  'bid5': 19.55,\n",
       "  'ask1_volume': 1000,\n",
       "  'ask1': 19.6,\n",
       "  'ask2_volume': 4700,\n",
       "  'ask2': 19.63,\n",
       "  'ask3_volume': 7600,\n",
       "  'ask3': 19.64,\n",
       "  'ask4_volume': 7000,\n",
       "  'ask4': 19.65,\n",
       "  'ask5_volume': 3200,\n",
       "  'ask5': 19.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002213': {'name': '大为股份',\n",
       "  'open': 12.65,\n",
       "  'close': 12.65,\n",
       "  'now': 12.96,\n",
       "  'high': 12.97,\n",
       "  'low': 12.38,\n",
       "  'buy': 12.95,\n",
       "  'sell': 12.96,\n",
       "  'turnover': 2119507,\n",
       "  'volume': 27127335.75,\n",
       "  'bid1_volume': 13500,\n",
       "  'bid1': 12.95,\n",
       "  'bid2_volume': 12400,\n",
       "  'bid2': 12.94,\n",
       "  'bid3_volume': 9900,\n",
       "  'bid3': 12.93,\n",
       "  'bid4_volume': 10100,\n",
       "  'bid4': 12.92,\n",
       "  'bid5_volume': 2500,\n",
       "  'bid5': 12.91,\n",
       "  'ask1_volume': 12600,\n",
       "  'ask1': 12.96,\n",
       "  'ask2_volume': 7300,\n",
       "  'ask2': 12.97,\n",
       "  'ask3_volume': 19800,\n",
       "  'ask3': 12.98,\n",
       "  'ask4_volume': 93300,\n",
       "  'ask4': 12.99,\n",
       "  'ask5_volume': 8000,\n",
       "  'ask5': 13.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002214': {'name': '大立科技',\n",
       "  'open': 19.88,\n",
       "  'close': 19.83,\n",
       "  'now': 19.73,\n",
       "  'high': 19.88,\n",
       "  'low': 19.57,\n",
       "  'buy': 19.73,\n",
       "  'sell': 19.74,\n",
       "  'turnover': 3474760,\n",
       "  'volume': 68545865.6,\n",
       "  'bid1_volume': 9040,\n",
       "  'bid1': 19.73,\n",
       "  'bid2_volume': 13600,\n",
       "  'bid2': 19.72,\n",
       "  'bid3_volume': 17000,\n",
       "  'bid3': 19.71,\n",
       "  'bid4_volume': 17900,\n",
       "  'bid4': 19.7,\n",
       "  'bid5_volume': 5920,\n",
       "  'bid5': 19.69,\n",
       "  'ask1_volume': 2620,\n",
       "  'ask1': 19.74,\n",
       "  'ask2_volume': 14200,\n",
       "  'ask2': 19.75,\n",
       "  'ask3_volume': 3760,\n",
       "  'ask3': 19.77,\n",
       "  'ask4_volume': 4800,\n",
       "  'ask4': 19.78,\n",
       "  'ask5_volume': 19180,\n",
       "  'ask5': 19.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002215': {'name': '诺普信',\n",
       "  'open': 5.31,\n",
       "  'close': 5.31,\n",
       "  'now': 5.32,\n",
       "  'high': 5.34,\n",
       "  'low': 5.27,\n",
       "  'buy': 5.31,\n",
       "  'sell': 5.32,\n",
       "  'turnover': 4041161,\n",
       "  'volume': 21422997.68,\n",
       "  'bid1_volume': 235100,\n",
       "  'bid1': 5.31,\n",
       "  'bid2_volume': 152400,\n",
       "  'bid2': 5.3,\n",
       "  'bid3_volume': 21100,\n",
       "  'bid3': 5.29,\n",
       "  'bid4_volume': 85299,\n",
       "  'bid4': 5.28,\n",
       "  'bid5_volume': 103300,\n",
       "  'bid5': 5.27,\n",
       "  'ask1_volume': 350000,\n",
       "  'ask1': 5.32,\n",
       "  'ask2_volume': 122500,\n",
       "  'ask2': 5.33,\n",
       "  'ask3_volume': 165900,\n",
       "  'ask3': 5.34,\n",
       "  'ask4_volume': 122300,\n",
       "  'ask4': 5.35,\n",
       "  'ask5_volume': 108200,\n",
       "  'ask5': 5.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002216': {'name': '三全食品',\n",
       "  'open': 15.7,\n",
       "  'close': 15.93,\n",
       "  'now': 15.94,\n",
       "  'high': 16.23,\n",
       "  'low': 15.4,\n",
       "  'buy': 15.93,\n",
       "  'sell': 15.94,\n",
       "  'turnover': 10555630,\n",
       "  'volume': 167474834.2,\n",
       "  'bid1_volume': 10160,\n",
       "  'bid1': 15.93,\n",
       "  'bid2_volume': 8050,\n",
       "  'bid2': 15.92,\n",
       "  'bid3_volume': 3500,\n",
       "  'bid3': 15.91,\n",
       "  'bid4_volume': 7000,\n",
       "  'bid4': 15.9,\n",
       "  'bid5_volume': 1900,\n",
       "  'bid5': 15.89,\n",
       "  'ask1_volume': 22350,\n",
       "  'ask1': 15.94,\n",
       "  'ask2_volume': 20800,\n",
       "  'ask2': 15.95,\n",
       "  'ask3_volume': 9240,\n",
       "  'ask3': 15.96,\n",
       "  'ask4_volume': 9000,\n",
       "  'ask4': 15.97,\n",
       "  'ask5_volume': 4100,\n",
       "  'ask5': 15.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002217': {'name': '合力泰',\n",
       "  'open': 3.41,\n",
       "  'close': 3.41,\n",
       "  'now': 3.5,\n",
       "  'high': 3.52,\n",
       "  'low': 3.4,\n",
       "  'buy': 3.49,\n",
       "  'sell': 3.5,\n",
       "  'turnover': 25559443,\n",
       "  'volume': 88519330.92,\n",
       "  'bid1_volume': 392300,\n",
       "  'bid1': 3.49,\n",
       "  'bid2_volume': 335800,\n",
       "  'bid2': 3.48,\n",
       "  'bid3_volume': 155000,\n",
       "  'bid3': 3.47,\n",
       "  'bid4_volume': 128900,\n",
       "  'bid4': 3.46,\n",
       "  'bid5_volume': 237300,\n",
       "  'bid5': 3.45,\n",
       "  'ask1_volume': 347000,\n",
       "  'ask1': 3.5,\n",
       "  'ask2_volume': 710700,\n",
       "  'ask2': 3.51,\n",
       "  'ask3_volume': 562419,\n",
       "  'ask3': 3.52,\n",
       "  'ask4_volume': 331000,\n",
       "  'ask4': 3.53,\n",
       "  'ask5_volume': 283200,\n",
       "  'ask5': 3.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002218': {'name': '拓日新能',\n",
       "  'open': 5.6,\n",
       "  'close': 5.55,\n",
       "  'now': 5.75,\n",
       "  'high': 5.85,\n",
       "  'low': 5.56,\n",
       "  'buy': 5.75,\n",
       "  'sell': 5.76,\n",
       "  'turnover': 67785004,\n",
       "  'volume': 387665600.84,\n",
       "  'bid1_volume': 396600,\n",
       "  'bid1': 5.75,\n",
       "  'bid2_volume': 236000,\n",
       "  'bid2': 5.74,\n",
       "  'bid3_volume': 158700,\n",
       "  'bid3': 5.73,\n",
       "  'bid4_volume': 193700,\n",
       "  'bid4': 5.72,\n",
       "  'bid5_volume': 204600,\n",
       "  'bid5': 5.71,\n",
       "  'ask1_volume': 821400,\n",
       "  'ask1': 5.76,\n",
       "  'ask2_volume': 211800,\n",
       "  'ask2': 5.77,\n",
       "  'ask3_volume': 222000,\n",
       "  'ask3': 5.78,\n",
       "  'ask4_volume': 350500,\n",
       "  'ask4': 5.79,\n",
       "  'ask5_volume': 421240,\n",
       "  'ask5': 5.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002219': {'name': '*ST恒康',\n",
       "  'open': 3.41,\n",
       "  'close': 3.42,\n",
       "  'now': 3.4,\n",
       "  'high': 3.44,\n",
       "  'low': 3.39,\n",
       "  'buy': 3.4,\n",
       "  'sell': 3.41,\n",
       "  'turnover': 5376875,\n",
       "  'volume': 18332762.5,\n",
       "  'bid1_volume': 493500,\n",
       "  'bid1': 3.4,\n",
       "  'bid2_volume': 249800,\n",
       "  'bid2': 3.39,\n",
       "  'bid3_volume': 350400,\n",
       "  'bid3': 3.38,\n",
       "  'bid4_volume': 95900,\n",
       "  'bid4': 3.37,\n",
       "  'bid5_volume': 183300,\n",
       "  'bid5': 3.36,\n",
       "  'ask1_volume': 139900,\n",
       "  'ask1': 3.41,\n",
       "  'ask2_volume': 87500,\n",
       "  'ask2': 3.42,\n",
       "  'ask3_volume': 332900,\n",
       "  'ask3': 3.43,\n",
       "  'ask4_volume': 286300,\n",
       "  'ask4': 3.44,\n",
       "  'ask5_volume': 124600,\n",
       "  'ask5': 3.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002220': {'name': '天宝退',\n",
       "  'open': 0.25,\n",
       "  'close': 0.25,\n",
       "  'now': 0.26,\n",
       "  'high': 0.27,\n",
       "  'low': 0.25,\n",
       "  'buy': 0.25,\n",
       "  'sell': 0.26,\n",
       "  'turnover': 17146750,\n",
       "  'volume': 4460263.0,\n",
       "  'bid1_volume': 3867550,\n",
       "  'bid1': 0.25,\n",
       "  'bid2_volume': 457900,\n",
       "  'bid2': 0.24,\n",
       "  'bid3_volume': 937400,\n",
       "  'bid3': 0.23,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 213545,\n",
       "  'ask1': 0.26,\n",
       "  'ask2_volume': 2369420,\n",
       "  'ask2': 0.27,\n",
       "  'ask3_volume': 3404122,\n",
       "  'ask3': 0.28,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2020-08-10',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002221': {'name': '东华能源',\n",
       "  'open': 11.3,\n",
       "  'close': 11.14,\n",
       "  'now': 11.26,\n",
       "  'high': 11.44,\n",
       "  'low': 11.13,\n",
       "  'buy': 11.26,\n",
       "  'sell': 11.27,\n",
       "  'turnover': 11788932,\n",
       "  'volume': 132550317.2,\n",
       "  'bid1_volume': 40000,\n",
       "  'bid1': 11.26,\n",
       "  'bid2_volume': 32800,\n",
       "  'bid2': 11.25,\n",
       "  'bid3_volume': 22300,\n",
       "  'bid3': 11.24,\n",
       "  'bid4_volume': 27400,\n",
       "  'bid4': 11.23,\n",
       "  'bid5_volume': 21000,\n",
       "  'bid5': 11.22,\n",
       "  'ask1_volume': 1900,\n",
       "  'ask1': 11.27,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 11.28,\n",
       "  'ask3_volume': 4800,\n",
       "  'ask3': 11.29,\n",
       "  'ask4_volume': 174000,\n",
       "  'ask4': 11.3,\n",
       "  'ask5_volume': 98805,\n",
       "  'ask5': 11.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002222': {'name': '福晶科技',\n",
       "  'open': 15.71,\n",
       "  'close': 15.67,\n",
       "  'now': 15.8,\n",
       "  'high': 15.9,\n",
       "  'low': 15.62,\n",
       "  'buy': 15.79,\n",
       "  'sell': 15.8,\n",
       "  'turnover': 11139773,\n",
       "  'volume': 175891002.02,\n",
       "  'bid1_volume': 42300,\n",
       "  'bid1': 15.79,\n",
       "  'bid2_volume': 48900,\n",
       "  'bid2': 15.78,\n",
       "  'bid3_volume': 9000,\n",
       "  'bid3': 15.77,\n",
       "  'bid4_volume': 24000,\n",
       "  'bid4': 15.76,\n",
       "  'bid5_volume': 26600,\n",
       "  'bid5': 15.75,\n",
       "  'ask1_volume': 10800,\n",
       "  'ask1': 15.8,\n",
       "  'ask2_volume': 11200,\n",
       "  'ask2': 15.81,\n",
       "  'ask3_volume': 11300,\n",
       "  'ask3': 15.82,\n",
       "  'ask4_volume': 19200,\n",
       "  'ask4': 15.83,\n",
       "  'ask5_volume': 11800,\n",
       "  'ask5': 15.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002223': {'name': '鱼跃医疗',\n",
       "  'open': 36.82,\n",
       "  'close': 36.75,\n",
       "  'now': 37.99,\n",
       "  'high': 38.39,\n",
       "  'low': 36.66,\n",
       "  'buy': 37.98,\n",
       "  'sell': 37.99,\n",
       "  'turnover': 14179804,\n",
       "  'volume': 536199107.51,\n",
       "  'bid1_volume': 3500,\n",
       "  'bid1': 37.98,\n",
       "  'bid2_volume': 6500,\n",
       "  'bid2': 37.97,\n",
       "  'bid3_volume': 6100,\n",
       "  'bid3': 37.95,\n",
       "  'bid4_volume': 7300,\n",
       "  'bid4': 37.94,\n",
       "  'bid5_volume': 7528,\n",
       "  'bid5': 37.93,\n",
       "  'ask1_volume': 1900,\n",
       "  'ask1': 37.99,\n",
       "  'ask2_volume': 13900,\n",
       "  'ask2': 38.0,\n",
       "  'ask3_volume': 1500,\n",
       "  'ask3': 38.01,\n",
       "  'ask4_volume': 3800,\n",
       "  'ask4': 38.02,\n",
       "  'ask5_volume': 3900,\n",
       "  'ask5': 38.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002224': {'name': '三力士',\n",
       "  'open': 4.74,\n",
       "  'close': 4.75,\n",
       "  'now': 4.76,\n",
       "  'high': 4.77,\n",
       "  'low': 4.71,\n",
       "  'buy': 4.75,\n",
       "  'sell': 4.76,\n",
       "  'turnover': 3826498,\n",
       "  'volume': 18150603.54,\n",
       "  'bid1_volume': 64100,\n",
       "  'bid1': 4.75,\n",
       "  'bid2_volume': 73400,\n",
       "  'bid2': 4.74,\n",
       "  'bid3_volume': 90302,\n",
       "  'bid3': 4.73,\n",
       "  'bid4_volume': 40500,\n",
       "  'bid4': 4.72,\n",
       "  'bid5_volume': 60600,\n",
       "  'bid5': 4.71,\n",
       "  'ask1_volume': 206166,\n",
       "  'ask1': 4.76,\n",
       "  'ask2_volume': 202000,\n",
       "  'ask2': 4.77,\n",
       "  'ask3_volume': 130100,\n",
       "  'ask3': 4.78,\n",
       "  'ask4_volume': 143900,\n",
       "  'ask4': 4.79,\n",
       "  'ask5_volume': 188300,\n",
       "  'ask5': 4.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002225': {'name': '濮耐股份',\n",
       "  'open': 4.32,\n",
       "  'close': 4.36,\n",
       "  'now': 4.36,\n",
       "  'high': 4.39,\n",
       "  'low': 4.32,\n",
       "  'buy': 4.35,\n",
       "  'sell': 4.36,\n",
       "  'turnover': 4892455,\n",
       "  'volume': 21317814.7,\n",
       "  'bid1_volume': 97000,\n",
       "  'bid1': 4.35,\n",
       "  'bid2_volume': 186345,\n",
       "  'bid2': 4.34,\n",
       "  'bid3_volume': 104100,\n",
       "  'bid3': 4.33,\n",
       "  'bid4_volume': 84700,\n",
       "  'bid4': 4.32,\n",
       "  'bid5_volume': 66200,\n",
       "  'bid5': 4.31,\n",
       "  'ask1_volume': 54400,\n",
       "  'ask1': 4.36,\n",
       "  'ask2_volume': 124400,\n",
       "  'ask2': 4.37,\n",
       "  'ask3_volume': 328900,\n",
       "  'ask3': 4.38,\n",
       "  'ask4_volume': 396400,\n",
       "  'ask4': 4.39,\n",
       "  'ask5_volume': 329640,\n",
       "  'ask5': 4.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002226': {'name': '江南化工',\n",
       "  'open': 5.17,\n",
       "  'close': 5.16,\n",
       "  'now': 5.26,\n",
       "  'high': 5.34,\n",
       "  'low': 5.13,\n",
       "  'buy': 5.24,\n",
       "  'sell': 5.26,\n",
       "  'turnover': 18530934,\n",
       "  'volume': 97144458.08,\n",
       "  'bid1_volume': 88300,\n",
       "  'bid1': 5.24,\n",
       "  'bid2_volume': 146100,\n",
       "  'bid2': 5.23,\n",
       "  'bid3_volume': 26300,\n",
       "  'bid3': 5.22,\n",
       "  'bid4_volume': 29100,\n",
       "  'bid4': 5.21,\n",
       "  'bid5_volume': 172400,\n",
       "  'bid5': 5.2,\n",
       "  'ask1_volume': 5620,\n",
       "  'ask1': 5.26,\n",
       "  'ask2_volume': 254810,\n",
       "  'ask2': 5.27,\n",
       "  'ask3_volume': 196440,\n",
       "  'ask3': 5.28,\n",
       "  'ask4_volume': 155400,\n",
       "  'ask4': 5.29,\n",
       "  'ask5_volume': 306920,\n",
       "  'ask5': 5.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002227': {'name': '奥特迅',\n",
       "  'open': 17.24,\n",
       "  'close': 17.08,\n",
       "  'now': 17.23,\n",
       "  'high': 17.74,\n",
       "  'low': 17.11,\n",
       "  'buy': 17.22,\n",
       "  'sell': 17.23,\n",
       "  'turnover': 4252900,\n",
       "  'volume': 73955640.0,\n",
       "  'bid1_volume': 9900,\n",
       "  'bid1': 17.22,\n",
       "  'bid2_volume': 3900,\n",
       "  'bid2': 17.21,\n",
       "  'bid3_volume': 39500,\n",
       "  'bid3': 17.2,\n",
       "  'bid4_volume': 3300,\n",
       "  'bid4': 17.19,\n",
       "  'bid5_volume': 5500,\n",
       "  'bid5': 17.18,\n",
       "  'ask1_volume': 400,\n",
       "  'ask1': 17.23,\n",
       "  'ask2_volume': 1800,\n",
       "  'ask2': 17.24,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 17.25,\n",
       "  'ask4_volume': 900,\n",
       "  'ask4': 17.26,\n",
       "  'ask5_volume': 2100,\n",
       "  'ask5': 17.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002228': {'name': '合兴包装',\n",
       "  'open': 3.62,\n",
       "  'close': 3.6,\n",
       "  'now': 3.6,\n",
       "  'high': 3.62,\n",
       "  'low': 3.59,\n",
       "  'buy': 3.59,\n",
       "  'sell': 3.6,\n",
       "  'turnover': 3343915,\n",
       "  'volume': 12041989.12,\n",
       "  'bid1_volume': 426045,\n",
       "  'bid1': 3.59,\n",
       "  'bid2_volume': 244000,\n",
       "  'bid2': 3.58,\n",
       "  'bid3_volume': 97200,\n",
       "  'bid3': 3.57,\n",
       "  'bid4_volume': 180400,\n",
       "  'bid4': 3.56,\n",
       "  'bid5_volume': 114600,\n",
       "  'bid5': 3.55,\n",
       "  'ask1_volume': 394600,\n",
       "  'ask1': 3.6,\n",
       "  'ask2_volume': 578800,\n",
       "  'ask2': 3.61,\n",
       "  'ask3_volume': 637513,\n",
       "  'ask3': 3.62,\n",
       "  'ask4_volume': 211400,\n",
       "  'ask4': 3.63,\n",
       "  'ask5_volume': 154900,\n",
       "  'ask5': 3.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002229': {'name': '鸿博股份',\n",
       "  'open': 6.74,\n",
       "  'close': 6.67,\n",
       "  'now': 6.67,\n",
       "  'high': 6.75,\n",
       "  'low': 6.62,\n",
       "  'buy': 6.67,\n",
       "  'sell': 6.68,\n",
       "  'turnover': 6095774,\n",
       "  'volume': 40709408.48,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 6.67,\n",
       "  'bid2_volume': 62900,\n",
       "  'bid2': 6.66,\n",
       "  'bid3_volume': 4200,\n",
       "  'bid3': 6.64,\n",
       "  'bid4_volume': 36300,\n",
       "  'bid4': 6.63,\n",
       "  'bid5_volume': 48200,\n",
       "  'bid5': 6.62,\n",
       "  'ask1_volume': 100300,\n",
       "  'ask1': 6.68,\n",
       "  'ask2_volume': 58200,\n",
       "  'ask2': 6.69,\n",
       "  'ask3_volume': 139650,\n",
       "  'ask3': 6.7,\n",
       "  'ask4_volume': 96250,\n",
       "  'ask4': 6.71,\n",
       "  'ask5_volume': 8000,\n",
       "  'ask5': 6.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002230': {'name': '科大讯飞',\n",
       "  'open': 60.0,\n",
       "  'close': 59.55,\n",
       "  'now': 61.52,\n",
       "  'high': 61.96,\n",
       "  'low': 59.8,\n",
       "  'buy': 61.52,\n",
       "  'sell': 61.53,\n",
       "  'turnover': 35139913,\n",
       "  'volume': 2154779341.22,\n",
       "  'bid1_volume': 12100,\n",
       "  'bid1': 61.52,\n",
       "  'bid2_volume': 9100,\n",
       "  'bid2': 61.51,\n",
       "  'bid3_volume': 19000,\n",
       "  'bid3': 61.5,\n",
       "  'bid4_volume': 6600,\n",
       "  'bid4': 61.49,\n",
       "  'bid5_volume': 8700,\n",
       "  'bid5': 61.48,\n",
       "  'ask1_volume': 1900,\n",
       "  'ask1': 61.53,\n",
       "  'ask2_volume': 5300,\n",
       "  'ask2': 61.54,\n",
       "  'ask3_volume': 17500,\n",
       "  'ask3': 61.55,\n",
       "  'ask4_volume': 8800,\n",
       "  'ask4': 61.56,\n",
       "  'ask5_volume': 30421,\n",
       "  'ask5': 61.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002231': {'name': '奥维通信',\n",
       "  'open': 5.67,\n",
       "  'close': 5.72,\n",
       "  'now': 5.77,\n",
       "  'high': 5.94,\n",
       "  'low': 5.66,\n",
       "  'buy': 5.76,\n",
       "  'sell': 5.77,\n",
       "  'turnover': 12174492,\n",
       "  'volume': 70353233.11,\n",
       "  'bid1_volume': 5800,\n",
       "  'bid1': 5.76,\n",
       "  'bid2_volume': 34000,\n",
       "  'bid2': 5.75,\n",
       "  'bid3_volume': 30300,\n",
       "  'bid3': 5.74,\n",
       "  'bid4_volume': 14500,\n",
       "  'bid4': 5.73,\n",
       "  'bid5_volume': 20100,\n",
       "  'bid5': 5.72,\n",
       "  'ask1_volume': 40600,\n",
       "  'ask1': 5.77,\n",
       "  'ask2_volume': 59200,\n",
       "  'ask2': 5.78,\n",
       "  'ask3_volume': 44700,\n",
       "  'ask3': 5.79,\n",
       "  'ask4_volume': 115300,\n",
       "  'ask4': 5.8,\n",
       "  'ask5_volume': 12000,\n",
       "  'ask5': 5.81,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002232': {'name': '启明信息',\n",
       "  'open': 12.02,\n",
       "  'close': 12.04,\n",
       "  'now': 12.17,\n",
       "  'high': 12.42,\n",
       "  'low': 12.02,\n",
       "  'buy': 12.16,\n",
       "  'sell': 12.17,\n",
       "  'turnover': 8125601,\n",
       "  'volume': 99468599.26,\n",
       "  'bid1_volume': 23700,\n",
       "  'bid1': 12.16,\n",
       "  'bid2_volume': 36600,\n",
       "  'bid2': 12.15,\n",
       "  'bid3_volume': 2800,\n",
       "  'bid3': 12.14,\n",
       "  'bid4_volume': 7500,\n",
       "  'bid4': 12.13,\n",
       "  'bid5_volume': 8400,\n",
       "  'bid5': 12.12,\n",
       "  'ask1_volume': 8800,\n",
       "  'ask1': 12.17,\n",
       "  'ask2_volume': 28400,\n",
       "  'ask2': 12.18,\n",
       "  'ask3_volume': 29700,\n",
       "  'ask3': 12.19,\n",
       "  'ask4_volume': 32300,\n",
       "  'ask4': 12.2,\n",
       "  'ask5_volume': 8400,\n",
       "  'ask5': 12.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002233': {'name': '塔牌集团',\n",
       "  'open': 10.01,\n",
       "  'close': 9.98,\n",
       "  'now': 9.99,\n",
       "  'high': 10.17,\n",
       "  'low': 9.98,\n",
       "  'buy': 9.99,\n",
       "  'sell': 10.0,\n",
       "  'turnover': 9254409,\n",
       "  'volume': 93175968.77,\n",
       "  'bid1_volume': 9500,\n",
       "  'bid1': 9.99,\n",
       "  'bid2_volume': 142032,\n",
       "  'bid2': 9.98,\n",
       "  'bid3_volume': 141500,\n",
       "  'bid3': 9.97,\n",
       "  'bid4_volume': 94300,\n",
       "  'bid4': 9.96,\n",
       "  'bid5_volume': 83500,\n",
       "  'bid5': 9.95,\n",
       "  'ask1_volume': 141101,\n",
       "  'ask1': 10.0,\n",
       "  'ask2_volume': 60600,\n",
       "  'ask2': 10.01,\n",
       "  'ask3_volume': 26200,\n",
       "  'ask3': 10.02,\n",
       "  'ask4_volume': 47600,\n",
       "  'ask4': 10.03,\n",
       "  'ask5_volume': 31512,\n",
       "  'ask5': 10.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002234': {'name': '民和股份',\n",
       "  'open': 14.4,\n",
       "  'close': 14.37,\n",
       "  'now': 13.83,\n",
       "  'high': 14.45,\n",
       "  'low': 13.76,\n",
       "  'buy': 13.82,\n",
       "  'sell': 13.83,\n",
       "  'turnover': 7452720,\n",
       "  'volume': 104823841.51,\n",
       "  'bid1_volume': 4100,\n",
       "  'bid1': 13.82,\n",
       "  'bid2_volume': 45600,\n",
       "  'bid2': 13.81,\n",
       "  'bid3_volume': 109200,\n",
       "  'bid3': 13.8,\n",
       "  'bid4_volume': 25200,\n",
       "  'bid4': 13.79,\n",
       "  'bid5_volume': 41200,\n",
       "  'bid5': 13.78,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 13.83,\n",
       "  'ask2_volume': 2700,\n",
       "  'ask2': 13.84,\n",
       "  'ask3_volume': 26840,\n",
       "  'ask3': 13.85,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 13.86,\n",
       "  'ask5_volume': 9500,\n",
       "  'ask5': 13.87,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002235': {'name': '安妮股份',\n",
       "  'open': 4.85,\n",
       "  'close': 4.85,\n",
       "  'now': 4.81,\n",
       "  'high': 4.91,\n",
       "  'low': 4.81,\n",
       "  'buy': 4.81,\n",
       "  'sell': 4.82,\n",
       "  'turnover': 12609281,\n",
       "  'volume': 61230572.99,\n",
       "  'bid1_volume': 163100,\n",
       "  'bid1': 4.81,\n",
       "  'bid2_volume': 404300,\n",
       "  'bid2': 4.8,\n",
       "  'bid3_volume': 18400,\n",
       "  'bid3': 4.79,\n",
       "  'bid4_volume': 97900,\n",
       "  'bid4': 4.78,\n",
       "  'bid5_volume': 6000,\n",
       "  'bid5': 4.77,\n",
       "  'ask1_volume': 535050,\n",
       "  'ask1': 4.82,\n",
       "  'ask2_volume': 127300,\n",
       "  'ask2': 4.83,\n",
       "  'ask3_volume': 98900,\n",
       "  'ask3': 4.84,\n",
       "  'ask4_volume': 142375,\n",
       "  'ask4': 4.85,\n",
       "  'ask5_volume': 104100,\n",
       "  'ask5': 4.86,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002236': {'name': '大华股份',\n",
       "  'open': 22.65,\n",
       "  'close': 22.65,\n",
       "  'now': 23.04,\n",
       "  'high': 23.14,\n",
       "  'low': 22.46,\n",
       "  'buy': 23.03,\n",
       "  'sell': 23.04,\n",
       "  'turnover': 45571310,\n",
       "  'volume': 1044533212.26,\n",
       "  'bid1_volume': 35300,\n",
       "  'bid1': 23.03,\n",
       "  'bid2_volume': 20800,\n",
       "  'bid2': 23.02,\n",
       "  'bid3_volume': 13600,\n",
       "  'bid3': 23.01,\n",
       "  'bid4_volume': 90000,\n",
       "  'bid4': 23.0,\n",
       "  'bid5_volume': 24400,\n",
       "  'bid5': 22.99,\n",
       "  'ask1_volume': 13200,\n",
       "  'ask1': 23.04,\n",
       "  'ask2_volume': 115100,\n",
       "  'ask2': 23.05,\n",
       "  'ask3_volume': 127200,\n",
       "  'ask3': 23.06,\n",
       "  'ask4_volume': 94700,\n",
       "  'ask4': 23.07,\n",
       "  'ask5_volume': 78000,\n",
       "  'ask5': 23.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002237': {'name': '恒邦股份',\n",
       "  'open': 11.81,\n",
       "  'close': 11.93,\n",
       "  'now': 11.88,\n",
       "  'high': 11.9,\n",
       "  'low': 11.77,\n",
       "  'buy': 11.87,\n",
       "  'sell': 11.88,\n",
       "  'turnover': 9131950,\n",
       "  'volume': 108086840.8,\n",
       "  'bid1_volume': 65300,\n",
       "  'bid1': 11.87,\n",
       "  'bid2_volume': 23400,\n",
       "  'bid2': 11.86,\n",
       "  'bid3_volume': 59300,\n",
       "  'bid3': 11.85,\n",
       "  'bid4_volume': 61000,\n",
       "  'bid4': 11.84,\n",
       "  'bid5_volume': 69000,\n",
       "  'bid5': 11.83,\n",
       "  'ask1_volume': 45100,\n",
       "  'ask1': 11.88,\n",
       "  'ask2_volume': 82400,\n",
       "  'ask2': 11.89,\n",
       "  'ask3_volume': 152643,\n",
       "  'ask3': 11.9,\n",
       "  'ask4_volume': 35900,\n",
       "  'ask4': 11.91,\n",
       "  'ask5_volume': 89600,\n",
       "  'ask5': 11.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002238': {'name': '天威视讯',\n",
       "  'open': 6.46,\n",
       "  'close': 6.43,\n",
       "  'now': 6.4,\n",
       "  'high': 6.46,\n",
       "  'low': 6.36,\n",
       "  'buy': 6.39,\n",
       "  'sell': 6.4,\n",
       "  'turnover': 2714430,\n",
       "  'volume': 17371964.52,\n",
       "  'bid1_volume': 70300,\n",
       "  'bid1': 6.39,\n",
       "  'bid2_volume': 180220,\n",
       "  'bid2': 6.38,\n",
       "  'bid3_volume': 38000,\n",
       "  'bid3': 6.37,\n",
       "  'bid4_volume': 35300,\n",
       "  'bid4': 6.36,\n",
       "  'bid5_volume': 40800,\n",
       "  'bid5': 6.35,\n",
       "  'ask1_volume': 89116,\n",
       "  'ask1': 6.4,\n",
       "  'ask2_volume': 73040,\n",
       "  'ask2': 6.41,\n",
       "  'ask3_volume': 100960,\n",
       "  'ask3': 6.42,\n",
       "  'ask4_volume': 182290,\n",
       "  'ask4': 6.43,\n",
       "  'ask5_volume': 5502,\n",
       "  'ask5': 6.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002239': {'name': '奥特佳',\n",
       "  'open': 4.06,\n",
       "  'close': 4.05,\n",
       "  'now': 4.17,\n",
       "  'high': 4.25,\n",
       "  'low': 4.05,\n",
       "  'buy': 4.16,\n",
       "  'sell': 4.17,\n",
       "  'turnover': 91098163,\n",
       "  'volume': 380502078.27,\n",
       "  'bid1_volume': 904343,\n",
       "  'bid1': 4.16,\n",
       "  'bid2_volume': 1223200,\n",
       "  'bid2': 4.15,\n",
       "  'bid3_volume': 317000,\n",
       "  'bid3': 4.14,\n",
       "  'bid4_volume': 171000,\n",
       "  'bid4': 4.13,\n",
       "  'bid5_volume': 289600,\n",
       "  'bid5': 4.12,\n",
       "  'ask1_volume': 105800,\n",
       "  'ask1': 4.17,\n",
       "  'ask2_volume': 953300,\n",
       "  'ask2': 4.18,\n",
       "  'ask3_volume': 821540,\n",
       "  'ask3': 4.19,\n",
       "  'ask4_volume': 1438895,\n",
       "  'ask4': 4.2,\n",
       "  'ask5_volume': 1045800,\n",
       "  'ask5': 4.21,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002240': {'name': '盛新锂能',\n",
       "  'open': 45.88,\n",
       "  'close': 45.0,\n",
       "  'now': 49.5,\n",
       "  'high': 49.5,\n",
       "  'low': 45.72,\n",
       "  'buy': 49.5,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 56795452,\n",
       "  'volume': 2745480341.2,\n",
       "  'bid1_volume': 514300,\n",
       "  'bid1': 49.5,\n",
       "  'bid2_volume': 49700,\n",
       "  'bid2': 49.49,\n",
       "  'bid3_volume': 200,\n",
       "  'bid3': 49.48,\n",
       "  'bid4_volume': 1200,\n",
       "  'bid4': 49.46,\n",
       "  'bid5_volume': 2800,\n",
       "  'bid5': 49.45,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002241': {'name': '歌尔股份',\n",
       "  'open': 41.99,\n",
       "  'close': 42.21,\n",
       "  'now': 39.76,\n",
       "  'high': 43.1,\n",
       "  'low': 37.99,\n",
       "  'buy': 39.76,\n",
       "  'sell': 39.85,\n",
       "  'turnover': 97892324,\n",
       "  'volume': 4118736223.15,\n",
       "  'bid1_volume': 62900,\n",
       "  'bid1': 39.76,\n",
       "  'bid2_volume': 15300,\n",
       "  'bid2': 39.75,\n",
       "  'bid3_volume': 3600,\n",
       "  'bid3': 39.74,\n",
       "  'bid4_volume': 600,\n",
       "  'bid4': 39.73,\n",
       "  'bid5_volume': 1500,\n",
       "  'bid5': 39.72,\n",
       "  'ask1_volume': 1100,\n",
       "  'ask1': 39.85,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 39.87,\n",
       "  'ask3_volume': 1800,\n",
       "  'ask3': 39.88,\n",
       "  'ask4_volume': 25500,\n",
       "  'ask4': 39.9,\n",
       "  'ask5_volume': 2700,\n",
       "  'ask5': 39.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002242': {'name': '九阳股份',\n",
       "  'open': 26.36,\n",
       "  'close': 26.36,\n",
       "  'now': 26.27,\n",
       "  'high': 26.55,\n",
       "  'low': 25.7,\n",
       "  'buy': 26.27,\n",
       "  'sell': 26.28,\n",
       "  'turnover': 4527416,\n",
       "  'volume': 118624719.79,\n",
       "  'bid1_volume': 300,\n",
       "  'bid1': 26.27,\n",
       "  'bid2_volume': 2600,\n",
       "  'bid2': 26.26,\n",
       "  'bid3_volume': 4827,\n",
       "  'bid3': 26.25,\n",
       "  'bid4_volume': 4400,\n",
       "  'bid4': 26.24,\n",
       "  'bid5_volume': 1700,\n",
       "  'bid5': 26.23,\n",
       "  'ask1_volume': 3500,\n",
       "  'ask1': 26.28,\n",
       "  'ask2_volume': 5200,\n",
       "  'ask2': 26.29,\n",
       "  'ask3_volume': 4100,\n",
       "  'ask3': 26.3,\n",
       "  'ask4_volume': 1100,\n",
       "  'ask4': 26.31,\n",
       "  'ask5_volume': 4300,\n",
       "  'ask5': 26.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002243': {'name': '力合科创',\n",
       "  'open': 9.17,\n",
       "  'close': 9.17,\n",
       "  'now': 9.3,\n",
       "  'high': 9.34,\n",
       "  'low': 9.15,\n",
       "  'buy': 9.29,\n",
       "  'sell': 9.3,\n",
       "  'turnover': 4368544,\n",
       "  'volume': 40424161.38,\n",
       "  'bid1_volume': 35500,\n",
       "  'bid1': 9.29,\n",
       "  'bid2_volume': 30800,\n",
       "  'bid2': 9.28,\n",
       "  'bid3_volume': 8994,\n",
       "  'bid3': 9.27,\n",
       "  'bid4_volume': 38500,\n",
       "  'bid4': 9.26,\n",
       "  'bid5_volume': 17400,\n",
       "  'bid5': 9.25,\n",
       "  'ask1_volume': 101600,\n",
       "  'ask1': 9.3,\n",
       "  'ask2_volume': 66200,\n",
       "  'ask2': 9.31,\n",
       "  'ask3_volume': 41200,\n",
       "  'ask3': 9.32,\n",
       "  'ask4_volume': 54100,\n",
       "  'ask4': 9.33,\n",
       "  'ask5_volume': 49004,\n",
       "  'ask5': 9.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002244': {'name': '滨江集团',\n",
       "  'open': 4.21,\n",
       "  'close': 4.22,\n",
       "  'now': 4.18,\n",
       "  'high': 4.22,\n",
       "  'low': 4.16,\n",
       "  'buy': 4.17,\n",
       "  'sell': 4.18,\n",
       "  'turnover': 10778872,\n",
       "  'volume': 45116042.24,\n",
       "  'bid1_volume': 458600,\n",
       "  'bid1': 4.17,\n",
       "  'bid2_volume': 779600,\n",
       "  'bid2': 4.16,\n",
       "  'bid3_volume': 270500,\n",
       "  'bid3': 4.15,\n",
       "  'bid4_volume': 155500,\n",
       "  'bid4': 4.14,\n",
       "  'bid5_volume': 145300,\n",
       "  'bid5': 4.13,\n",
       "  'ask1_volume': 211600,\n",
       "  'ask1': 4.18,\n",
       "  'ask2_volume': 182900,\n",
       "  'ask2': 4.19,\n",
       "  'ask3_volume': 155300,\n",
       "  'ask3': 4.2,\n",
       "  'ask4_volume': 589400,\n",
       "  'ask4': 4.21,\n",
       "  'ask5_volume': 92700,\n",
       "  'ask5': 4.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002245': {'name': '蔚蓝锂芯',\n",
       "  'open': 23.1,\n",
       "  'close': 22.72,\n",
       "  'now': 24.77,\n",
       "  'high': 24.89,\n",
       "  'low': 22.75,\n",
       "  'buy': 24.77,\n",
       "  'sell': 24.78,\n",
       "  'turnover': 48656216,\n",
       "  'volume': 1169068731.67,\n",
       "  'bid1_volume': 8300,\n",
       "  'bid1': 24.77,\n",
       "  'bid2_volume': 17400,\n",
       "  'bid2': 24.76,\n",
       "  'bid3_volume': 10400,\n",
       "  'bid3': 24.75,\n",
       "  'bid4_volume': 11500,\n",
       "  'bid4': 24.74,\n",
       "  'bid5_volume': 1000,\n",
       "  'bid5': 24.73,\n",
       "  'ask1_volume': 2500,\n",
       "  'ask1': 24.78,\n",
       "  'ask2_volume': 9900,\n",
       "  'ask2': 24.79,\n",
       "  'ask3_volume': 48200,\n",
       "  'ask3': 24.8,\n",
       "  'ask4_volume': 67200,\n",
       "  'ask4': 24.81,\n",
       "  'ask5_volume': 41400,\n",
       "  'ask5': 24.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002246': {'name': '北化股份',\n",
       "  'open': 7.41,\n",
       "  'close': 7.4,\n",
       "  'now': 7.53,\n",
       "  'high': 7.59,\n",
       "  'low': 7.34,\n",
       "  'buy': 7.52,\n",
       "  'sell': 7.53,\n",
       "  'turnover': 7302201,\n",
       "  'volume': 54569941.89,\n",
       "  'bid1_volume': 27300,\n",
       "  'bid1': 7.52,\n",
       "  'bid2_volume': 96400,\n",
       "  'bid2': 7.51,\n",
       "  'bid3_volume': 60900,\n",
       "  'bid3': 7.5,\n",
       "  'bid4_volume': 53800,\n",
       "  'bid4': 7.49,\n",
       "  'bid5_volume': 54200,\n",
       "  'bid5': 7.48,\n",
       "  'ask1_volume': 21200,\n",
       "  'ask1': 7.53,\n",
       "  'ask2_volume': 62200,\n",
       "  'ask2': 7.54,\n",
       "  'ask3_volume': 79000,\n",
       "  'ask3': 7.55,\n",
       "  'ask4_volume': 43200,\n",
       "  'ask4': 7.56,\n",
       "  'ask5_volume': 45000,\n",
       "  'ask5': 7.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002247': {'name': '聚力文化',\n",
       "  'open': 2.68,\n",
       "  'close': 2.68,\n",
       "  'now': 2.69,\n",
       "  'high': 2.72,\n",
       "  'low': 2.66,\n",
       "  'buy': 2.68,\n",
       "  'sell': 2.69,\n",
       "  'turnover': 8537200,\n",
       "  'volume': 22908667.0,\n",
       "  'bid1_volume': 174300,\n",
       "  'bid1': 2.68,\n",
       "  'bid2_volume': 340300,\n",
       "  'bid2': 2.67,\n",
       "  'bid3_volume': 263400,\n",
       "  'bid3': 2.66,\n",
       "  'bid4_volume': 215000,\n",
       "  'bid4': 2.65,\n",
       "  'bid5_volume': 196700,\n",
       "  'bid5': 2.64,\n",
       "  'ask1_volume': 670300,\n",
       "  'ask1': 2.69,\n",
       "  'ask2_volume': 700900,\n",
       "  'ask2': 2.7,\n",
       "  'ask3_volume': 330100,\n",
       "  'ask3': 2.71,\n",
       "  'ask4_volume': 307900,\n",
       "  'ask4': 2.72,\n",
       "  'ask5_volume': 169400,\n",
       "  'ask5': 2.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002248': {'name': '华东数控',\n",
       "  'open': 6.65,\n",
       "  'close': 6.65,\n",
       "  'now': 6.65,\n",
       "  'high': 6.77,\n",
       "  'low': 6.6,\n",
       "  'buy': 6.65,\n",
       "  'sell': 6.66,\n",
       "  'turnover': 2922401,\n",
       "  'volume': 19556122.65,\n",
       "  'bid1_volume': 24500,\n",
       "  'bid1': 6.65,\n",
       "  'bid2_volume': 11900,\n",
       "  'bid2': 6.64,\n",
       "  'bid3_volume': 12800,\n",
       "  'bid3': 6.63,\n",
       "  'bid4_volume': 18000,\n",
       "  'bid4': 6.62,\n",
       "  'bid5_volume': 12200,\n",
       "  'bid5': 6.61,\n",
       "  'ask1_volume': 9000,\n",
       "  'ask1': 6.66,\n",
       "  'ask2_volume': 10500,\n",
       "  'ask2': 6.67,\n",
       "  'ask3_volume': 49100,\n",
       "  'ask3': 6.68,\n",
       "  'ask4_volume': 37900,\n",
       "  'ask4': 6.69,\n",
       "  'ask5_volume': 23100,\n",
       "  'ask5': 6.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002249': {'name': '大洋电机',\n",
       "  'open': 6.35,\n",
       "  'close': 6.33,\n",
       "  'now': 6.59,\n",
       "  'high': 6.76,\n",
       "  'low': 6.35,\n",
       "  'buy': 6.59,\n",
       "  'sell': 6.6,\n",
       "  'turnover': 129170570,\n",
       "  'volume': 852180063.63,\n",
       "  'bid1_volume': 225600,\n",
       "  'bid1': 6.59,\n",
       "  'bid2_volume': 567610,\n",
       "  'bid2': 6.58,\n",
       "  'bid3_volume': 332300,\n",
       "  'bid3': 6.57,\n",
       "  'bid4_volume': 538300,\n",
       "  'bid4': 6.56,\n",
       "  'bid5_volume': 326500,\n",
       "  'bid5': 6.55,\n",
       "  'ask1_volume': 171800,\n",
       "  'ask1': 6.6,\n",
       "  'ask2_volume': 22400,\n",
       "  'ask2': 6.61,\n",
       "  'ask3_volume': 11600,\n",
       "  'ask3': 6.62,\n",
       "  'ask4_volume': 45745,\n",
       "  'ask4': 6.63,\n",
       "  'ask5_volume': 428100,\n",
       "  'ask5': 6.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002250': {'name': '联化科技',\n",
       "  'open': 27.71,\n",
       "  'close': 27.75,\n",
       "  'now': 27.97,\n",
       "  'high': 28.29,\n",
       "  'low': 26.91,\n",
       "  'buy': 27.97,\n",
       "  'sell': 28.0,\n",
       "  'turnover': 6505381,\n",
       "  'volume': 178825543.2,\n",
       "  'bid1_volume': 1400,\n",
       "  'bid1': 27.97,\n",
       "  'bid2_volume': 2500,\n",
       "  'bid2': 27.96,\n",
       "  'bid3_volume': 700,\n",
       "  'bid3': 27.95,\n",
       "  'bid4_volume': 3800,\n",
       "  'bid4': 27.94,\n",
       "  'bid5_volume': 24300,\n",
       "  'bid5': 27.93,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 28.0,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 28.01,\n",
       "  'ask3_volume': 3100,\n",
       "  'ask3': 28.03,\n",
       "  'ask4_volume': 5500,\n",
       "  'ask4': 28.04,\n",
       "  'ask5_volume': 600,\n",
       "  'ask5': 28.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002251': {'name': '步步高',\n",
       "  'open': 7.22,\n",
       "  'close': 7.19,\n",
       "  'now': 7.19,\n",
       "  'high': 7.23,\n",
       "  'low': 7.18,\n",
       "  'buy': 7.19,\n",
       "  'sell': 7.2,\n",
       "  'turnover': 2914100,\n",
       "  'volume': 20971418.0,\n",
       "  'bid1_volume': 12800,\n",
       "  'bid1': 7.19,\n",
       "  'bid2_volume': 77300,\n",
       "  'bid2': 7.18,\n",
       "  'bid3_volume': 157400,\n",
       "  'bid3': 7.17,\n",
       "  'bid4_volume': 118800,\n",
       "  'bid4': 7.16,\n",
       "  'bid5_volume': 54700,\n",
       "  'bid5': 7.15,\n",
       "  'ask1_volume': 5600,\n",
       "  'ask1': 7.2,\n",
       "  'ask2_volume': 111260,\n",
       "  'ask2': 7.21,\n",
       "  'ask3_volume': 60600,\n",
       "  'ask3': 7.22,\n",
       "  'ask4_volume': 62000,\n",
       "  'ask4': 7.23,\n",
       "  'ask5_volume': 10800,\n",
       "  'ask5': 7.24,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002252': {'name': '上海莱士',\n",
       "  'open': 7.72,\n",
       "  'close': 7.72,\n",
       "  'now': 7.6,\n",
       "  'high': 7.72,\n",
       "  'low': 7.54,\n",
       "  'buy': 7.59,\n",
       "  'sell': 7.6,\n",
       "  'turnover': 47857795,\n",
       "  'volume': 363245651.9,\n",
       "  'bid1_volume': 2000,\n",
       "  'bid1': 7.59,\n",
       "  'bid2_volume': 251400,\n",
       "  'bid2': 7.58,\n",
       "  'bid3_volume': 171600,\n",
       "  'bid3': 7.57,\n",
       "  'bid4_volume': 224103,\n",
       "  'bid4': 7.56,\n",
       "  'bid5_volume': 345000,\n",
       "  'bid5': 7.55,\n",
       "  'ask1_volume': 42200,\n",
       "  'ask1': 7.6,\n",
       "  'ask2_volume': 179900,\n",
       "  'ask2': 7.61,\n",
       "  'ask3_volume': 214500,\n",
       "  'ask3': 7.62,\n",
       "  'ask4_volume': 104000,\n",
       "  'ask4': 7.63,\n",
       "  'ask5_volume': 211300,\n",
       "  'ask5': 7.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002253': {'name': '川大智胜',\n",
       "  'open': 15.41,\n",
       "  'close': 15.46,\n",
       "  'now': 15.71,\n",
       "  'high': 15.8,\n",
       "  'low': 15.35,\n",
       "  'buy': 15.71,\n",
       "  'sell': 15.72,\n",
       "  'turnover': 5161432,\n",
       "  'volume': 80440637.31,\n",
       "  'bid1_volume': 15000,\n",
       "  'bid1': 15.71,\n",
       "  'bid2_volume': 35200,\n",
       "  'bid2': 15.7,\n",
       "  'bid3_volume': 5700,\n",
       "  'bid3': 15.69,\n",
       "  'bid4_volume': 13500,\n",
       "  'bid4': 15.68,\n",
       "  'bid5_volume': 800,\n",
       "  'bid5': 15.67,\n",
       "  'ask1_volume': 37500,\n",
       "  'ask1': 15.72,\n",
       "  'ask2_volume': 55000,\n",
       "  'ask2': 15.73,\n",
       "  'ask3_volume': 57900,\n",
       "  'ask3': 15.74,\n",
       "  'ask4_volume': 50576,\n",
       "  'ask4': 15.75,\n",
       "  'ask5_volume': 22200,\n",
       "  'ask5': 15.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002254': {'name': '泰和新材',\n",
       "  'open': 21.85,\n",
       "  'close': 21.41,\n",
       "  'now': 22.21,\n",
       "  'high': 22.28,\n",
       "  'low': 21.65,\n",
       "  'buy': 22.2,\n",
       "  'sell': 22.21,\n",
       "  'turnover': 9697037,\n",
       "  'volume': 213519178.43,\n",
       "  'bid1_volume': 3500,\n",
       "  'bid1': 22.2,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 22.19,\n",
       "  'bid3_volume': 1400,\n",
       "  'bid3': 22.18,\n",
       "  'bid4_volume': 1000,\n",
       "  'bid4': 22.17,\n",
       "  'bid5_volume': 2600,\n",
       "  'bid5': 22.16,\n",
       "  'ask1_volume': 17600,\n",
       "  'ask1': 22.21,\n",
       "  'ask2_volume': 10500,\n",
       "  'ask2': 22.22,\n",
       "  'ask3_volume': 24600,\n",
       "  'ask3': 22.23,\n",
       "  'ask4_volume': 2600,\n",
       "  'ask4': 22.24,\n",
       "  'ask5_volume': 10700,\n",
       "  'ask5': 22.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002255': {'name': '海陆重工',\n",
       "  'open': 4.17,\n",
       "  'close': 4.17,\n",
       "  'now': 4.2,\n",
       "  'high': 4.22,\n",
       "  'low': 4.15,\n",
       "  'buy': 4.2,\n",
       "  'sell': 4.21,\n",
       "  'turnover': 6261633,\n",
       "  'volume': 26212244.28,\n",
       "  'bid1_volume': 76200,\n",
       "  'bid1': 4.2,\n",
       "  'bid2_volume': 164700,\n",
       "  'bid2': 4.19,\n",
       "  'bid3_volume': 113400,\n",
       "  'bid3': 4.18,\n",
       "  'bid4_volume': 91800,\n",
       "  'bid4': 4.17,\n",
       "  'bid5_volume': 156400,\n",
       "  'bid5': 4.16,\n",
       "  'ask1_volume': 133000,\n",
       "  'ask1': 4.21,\n",
       "  'ask2_volume': 231500,\n",
       "  'ask2': 4.22,\n",
       "  'ask3_volume': 115700,\n",
       "  'ask3': 4.23,\n",
       "  'ask4_volume': 149600,\n",
       "  'ask4': 4.24,\n",
       "  'ask5_volume': 200700,\n",
       "  'ask5': 4.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002256': {'name': '*ST兆新',\n",
       "  'open': 2.64,\n",
       "  'close': 2.71,\n",
       "  'now': 2.72,\n",
       "  'high': 2.77,\n",
       "  'low': 2.59,\n",
       "  'buy': 2.71,\n",
       "  'sell': 2.72,\n",
       "  'turnover': 66623994,\n",
       "  'volume': 178643896.08,\n",
       "  'bid1_volume': 342500,\n",
       "  'bid1': 2.71,\n",
       "  'bid2_volume': 867900,\n",
       "  'bid2': 2.7,\n",
       "  'bid3_volume': 200900,\n",
       "  'bid3': 2.69,\n",
       "  'bid4_volume': 300826,\n",
       "  'bid4': 2.68,\n",
       "  'bid5_volume': 383300,\n",
       "  'bid5': 2.67,\n",
       "  'ask1_volume': 1121700,\n",
       "  'ask1': 2.72,\n",
       "  'ask2_volume': 411000,\n",
       "  'ask2': 2.73,\n",
       "  'ask3_volume': 739800,\n",
       "  'ask3': 2.74,\n",
       "  'ask4_volume': 664100,\n",
       "  'ask4': 2.75,\n",
       "  'ask5_volume': 317800,\n",
       "  'ask5': 2.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002258': {'name': '利尔化学',\n",
       "  'open': 26.47,\n",
       "  'close': 26.09,\n",
       "  'now': 26.74,\n",
       "  'high': 27.26,\n",
       "  'low': 26.27,\n",
       "  'buy': 26.71,\n",
       "  'sell': 26.74,\n",
       "  'turnover': 12539630,\n",
       "  'volume': 336551263.65,\n",
       "  'bid1_volume': 3400,\n",
       "  'bid1': 26.71,\n",
       "  'bid2_volume': 12700,\n",
       "  'bid2': 26.7,\n",
       "  'bid3_volume': 3700,\n",
       "  'bid3': 26.69,\n",
       "  'bid4_volume': 1700,\n",
       "  'bid4': 26.68,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 26.66,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 26.74,\n",
       "  'ask2_volume': 24100,\n",
       "  'ask2': 26.75,\n",
       "  'ask3_volume': 17500,\n",
       "  'ask3': 26.76,\n",
       "  'ask4_volume': 5100,\n",
       "  'ask4': 26.77,\n",
       "  'ask5_volume': 6500,\n",
       "  'ask5': 26.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002259': {'name': '*ST升达',\n",
       "  'open': 3.49,\n",
       "  'close': 3.5,\n",
       "  'now': 3.5,\n",
       "  'high': 3.53,\n",
       "  'low': 3.48,\n",
       "  'buy': 3.49,\n",
       "  'sell': 3.51,\n",
       "  'turnover': 1734674,\n",
       "  'volume': 6075896.14,\n",
       "  'bid1_volume': 194400,\n",
       "  'bid1': 3.49,\n",
       "  'bid2_volume': 65500,\n",
       "  'bid2': 3.48,\n",
       "  'bid3_volume': 51700,\n",
       "  'bid3': 3.47,\n",
       "  'bid4_volume': 32800,\n",
       "  'bid4': 3.46,\n",
       "  'bid5_volume': 59100,\n",
       "  'bid5': 3.45,\n",
       "  'ask1_volume': 259060,\n",
       "  'ask1': 3.51,\n",
       "  'ask2_volume': 97100,\n",
       "  'ask2': 3.52,\n",
       "  'ask3_volume': 38500,\n",
       "  'ask3': 3.53,\n",
       "  'ask4_volume': 60500,\n",
       "  'ask4': 3.54,\n",
       "  'ask5_volume': 56200,\n",
       "  'ask5': 3.55,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:24'},\n",
       " 'sz002260': {'name': '*ST德奥',\n",
       "  'open': 0.0,\n",
       "  'close': 3.15,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2019-05-14',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002261': {'name': '拓维信息',\n",
       "  'open': 9.18,\n",
       "  'close': 9.14,\n",
       "  'now': 9.26,\n",
       "  'high': 9.37,\n",
       "  'low': 9.07,\n",
       "  'buy': 9.25,\n",
       "  'sell': 9.26,\n",
       "  'turnover': 51374391,\n",
       "  'volume': 473799184.65,\n",
       "  'bid1_volume': 246200,\n",
       "  'bid1': 9.25,\n",
       "  'bid2_volume': 102900,\n",
       "  'bid2': 9.24,\n",
       "  'bid3_volume': 116100,\n",
       "  'bid3': 9.23,\n",
       "  'bid4_volume': 61400,\n",
       "  'bid4': 9.22,\n",
       "  'bid5_volume': 60000,\n",
       "  'bid5': 9.21,\n",
       "  'ask1_volume': 7700,\n",
       "  'ask1': 9.26,\n",
       "  'ask2_volume': 366730,\n",
       "  'ask2': 9.27,\n",
       "  'ask3_volume': 321500,\n",
       "  'ask3': 9.28,\n",
       "  'ask4_volume': 108700,\n",
       "  'ask4': 9.29,\n",
       "  'ask5_volume': 183700,\n",
       "  'ask5': 9.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002262': {'name': '恩华药业',\n",
       "  'open': 14.9,\n",
       "  'close': 14.95,\n",
       "  'now': 14.72,\n",
       "  'high': 15.01,\n",
       "  'low': 14.64,\n",
       "  'buy': 14.72,\n",
       "  'sell': 14.73,\n",
       "  'turnover': 4888866,\n",
       "  'volume': 72339936.82,\n",
       "  'bid1_volume': 200,\n",
       "  'bid1': 14.72,\n",
       "  'bid2_volume': 9400,\n",
       "  'bid2': 14.71,\n",
       "  'bid3_volume': 42000,\n",
       "  'bid3': 14.7,\n",
       "  'bid4_volume': 81700,\n",
       "  'bid4': 14.69,\n",
       "  'bid5_volume': 36100,\n",
       "  'bid5': 14.68,\n",
       "  'ask1_volume': 1300,\n",
       "  'ask1': 14.73,\n",
       "  'ask2_volume': 6000,\n",
       "  'ask2': 14.74,\n",
       "  'ask3_volume': 16600,\n",
       "  'ask3': 14.75,\n",
       "  'ask4_volume': 5600,\n",
       "  'ask4': 14.76,\n",
       "  'ask5_volume': 4500,\n",
       "  'ask5': 14.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002263': {'name': '大东南',\n",
       "  'open': 3.04,\n",
       "  'close': 3.05,\n",
       "  'now': 3.04,\n",
       "  'high': 3.05,\n",
       "  'low': 3.01,\n",
       "  'buy': 3.03,\n",
       "  'sell': 3.04,\n",
       "  'turnover': 49907381,\n",
       "  'volume': 151335037.82,\n",
       "  'bid1_volume': 2559280,\n",
       "  'bid1': 3.03,\n",
       "  'bid2_volume': 1121200,\n",
       "  'bid2': 3.02,\n",
       "  'bid3_volume': 1179300,\n",
       "  'bid3': 3.01,\n",
       "  'bid4_volume': 1483100,\n",
       "  'bid4': 3.0,\n",
       "  'bid5_volume': 482500,\n",
       "  'bid5': 2.99,\n",
       "  'ask1_volume': 1143200,\n",
       "  'ask1': 3.04,\n",
       "  'ask2_volume': 2439100,\n",
       "  'ask2': 3.05,\n",
       "  'ask3_volume': 1289300,\n",
       "  'ask3': 3.06,\n",
       "  'ask4_volume': 983700,\n",
       "  'ask4': 3.07,\n",
       "  'ask5_volume': 1026400,\n",
       "  'ask5': 3.08,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002264': {'name': '新华都',\n",
       "  'open': 4.15,\n",
       "  'close': 4.13,\n",
       "  'now': 4.13,\n",
       "  'high': 4.15,\n",
       "  'low': 4.12,\n",
       "  'buy': 4.12,\n",
       "  'sell': 4.13,\n",
       "  'turnover': 1700600,\n",
       "  'volume': 7034471.0,\n",
       "  'bid1_volume': 54400,\n",
       "  'bid1': 4.12,\n",
       "  'bid2_volume': 28100,\n",
       "  'bid2': 4.11,\n",
       "  'bid3_volume': 140300,\n",
       "  'bid3': 4.1,\n",
       "  'bid4_volume': 50300,\n",
       "  'bid4': 4.09,\n",
       "  'bid5_volume': 33900,\n",
       "  'bid5': 4.08,\n",
       "  'ask1_volume': 16300,\n",
       "  'ask1': 4.13,\n",
       "  'ask2_volume': 19200,\n",
       "  'ask2': 4.14,\n",
       "  'ask3_volume': 52900,\n",
       "  'ask3': 4.15,\n",
       "  'ask4_volume': 84200,\n",
       "  'ask4': 4.16,\n",
       "  'ask5_volume': 10900,\n",
       "  'ask5': 4.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002265': {'name': '西仪股份',\n",
       "  'open': 6.96,\n",
       "  'close': 6.95,\n",
       "  'now': 6.93,\n",
       "  'high': 7.07,\n",
       "  'low': 6.93,\n",
       "  'buy': 6.93,\n",
       "  'sell': 6.94,\n",
       "  'turnover': 3338502,\n",
       "  'volume': 23317909.98,\n",
       "  'bid1_volume': 17700,\n",
       "  'bid1': 6.93,\n",
       "  'bid2_volume': 19400,\n",
       "  'bid2': 6.92,\n",
       "  'bid3_volume': 18200,\n",
       "  'bid3': 6.91,\n",
       "  'bid4_volume': 26800,\n",
       "  'bid4': 6.9,\n",
       "  'bid5_volume': 6000,\n",
       "  'bid5': 6.88,\n",
       "  'ask1_volume': 5200,\n",
       "  'ask1': 6.94,\n",
       "  'ask2_volume': 14100,\n",
       "  'ask2': 6.95,\n",
       "  'ask3_volume': 10300,\n",
       "  'ask3': 6.96,\n",
       "  'ask4_volume': 9600,\n",
       "  'ask4': 6.98,\n",
       "  'ask5_volume': 32200,\n",
       "  'ask5': 6.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002266': {'name': '浙富控股',\n",
       "  'open': 5.46,\n",
       "  'close': 5.46,\n",
       "  'now': 5.57,\n",
       "  'high': 5.65,\n",
       "  'low': 5.44,\n",
       "  'buy': 5.57,\n",
       "  'sell': 5.58,\n",
       "  'turnover': 43383994,\n",
       "  'volume': 241540089.02,\n",
       "  'bid1_volume': 11300,\n",
       "  'bid1': 5.57,\n",
       "  'bid2_volume': 98290,\n",
       "  'bid2': 5.56,\n",
       "  'bid3_volume': 161600,\n",
       "  'bid3': 5.55,\n",
       "  'bid4_volume': 151700,\n",
       "  'bid4': 5.54,\n",
       "  'bid5_volume': 76400,\n",
       "  'bid5': 5.53,\n",
       "  'ask1_volume': 900,\n",
       "  'ask1': 5.58,\n",
       "  'ask2_volume': 209300,\n",
       "  'ask2': 5.59,\n",
       "  'ask3_volume': 739170,\n",
       "  'ask3': 5.6,\n",
       "  'ask4_volume': 145460,\n",
       "  'ask4': 5.61,\n",
       "  'ask5_volume': 225900,\n",
       "  'ask5': 5.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002267': {'name': '陕天然气',\n",
       "  'open': 6.77,\n",
       "  'close': 6.74,\n",
       "  'now': 6.76,\n",
       "  'high': 6.79,\n",
       "  'low': 6.73,\n",
       "  'buy': 6.75,\n",
       "  'sell': 6.76,\n",
       "  'turnover': 1041080,\n",
       "  'volume': 7033420.48,\n",
       "  'bid1_volume': 37200,\n",
       "  'bid1': 6.75,\n",
       "  'bid2_volume': 51600,\n",
       "  'bid2': 6.74,\n",
       "  'bid3_volume': 80200,\n",
       "  'bid3': 6.73,\n",
       "  'bid4_volume': 21600,\n",
       "  'bid4': 6.72,\n",
       "  'bid5_volume': 25500,\n",
       "  'bid5': 6.71,\n",
       "  'ask1_volume': 15500,\n",
       "  'ask1': 6.76,\n",
       "  'ask2_volume': 9200,\n",
       "  'ask2': 6.77,\n",
       "  'ask3_volume': 47400,\n",
       "  'ask3': 6.78,\n",
       "  'ask4_volume': 25200,\n",
       "  'ask4': 6.79,\n",
       "  'ask5_volume': 24800,\n",
       "  'ask5': 6.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002268': {'name': '卫士通',\n",
       "  'open': 25.02,\n",
       "  'close': 24.75,\n",
       "  'now': 27.23,\n",
       "  'high': 27.23,\n",
       "  'low': 24.48,\n",
       "  'buy': 27.23,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 38826861,\n",
       "  'volume': 1013193562.5,\n",
       "  'bid1_volume': 5025737,\n",
       "  'bid1': 27.23,\n",
       "  'bid2_volume': 16000,\n",
       "  'bid2': 27.22,\n",
       "  'bid3_volume': 4000,\n",
       "  'bid3': 27.21,\n",
       "  'bid4_volume': 7700,\n",
       "  'bid4': 27.2,\n",
       "  'bid5_volume': 4100,\n",
       "  'bid5': 27.19,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002269': {'name': '美邦服饰',\n",
       "  'open': 3.45,\n",
       "  'close': 3.32,\n",
       "  'now': 3.36,\n",
       "  'high': 3.5,\n",
       "  'low': 3.34,\n",
       "  'buy': 3.35,\n",
       "  'sell': 3.36,\n",
       "  'turnover': 109562761,\n",
       "  'volume': 372921582.58,\n",
       "  'bid1_volume': 1381200,\n",
       "  'bid1': 3.35,\n",
       "  'bid2_volume': 747300,\n",
       "  'bid2': 3.34,\n",
       "  'bid3_volume': 427800,\n",
       "  'bid3': 3.33,\n",
       "  'bid4_volume': 238300,\n",
       "  'bid4': 3.32,\n",
       "  'bid5_volume': 397100,\n",
       "  'bid5': 3.31,\n",
       "  'ask1_volume': 1305300,\n",
       "  'ask1': 3.36,\n",
       "  'ask2_volume': 1049400,\n",
       "  'ask2': 3.37,\n",
       "  'ask3_volume': 830500,\n",
       "  'ask3': 3.38,\n",
       "  'ask4_volume': 464800,\n",
       "  'ask4': 3.39,\n",
       "  'ask5_volume': 789900,\n",
       "  'ask5': 3.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002270': {'name': '华明装备',\n",
       "  'open': 4.88,\n",
       "  'close': 4.86,\n",
       "  'now': 4.86,\n",
       "  'high': 4.9,\n",
       "  'low': 4.8,\n",
       "  'buy': 4.86,\n",
       "  'sell': 4.87,\n",
       "  'turnover': 7301650,\n",
       "  'volume': 35392379.5,\n",
       "  'bid1_volume': 91300,\n",
       "  'bid1': 4.86,\n",
       "  'bid2_volume': 85300,\n",
       "  'bid2': 4.85,\n",
       "  'bid3_volume': 61900,\n",
       "  'bid3': 4.84,\n",
       "  'bid4_volume': 52700,\n",
       "  'bid4': 4.83,\n",
       "  'bid5_volume': 132300,\n",
       "  'bid5': 4.82,\n",
       "  'ask1_volume': 41500,\n",
       "  'ask1': 4.87,\n",
       "  'ask2_volume': 149895,\n",
       "  'ask2': 4.88,\n",
       "  'ask3_volume': 107000,\n",
       "  'ask3': 4.89,\n",
       "  'ask4_volume': 194700,\n",
       "  'ask4': 4.9,\n",
       "  'ask5_volume': 23800,\n",
       "  'ask5': 4.91,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002271': {'name': '东方雨虹',\n",
       "  'open': 51.31,\n",
       "  'close': 50.66,\n",
       "  'now': 51.1,\n",
       "  'high': 52.42,\n",
       "  'low': 50.01,\n",
       "  'buy': 51.1,\n",
       "  'sell': 51.11,\n",
       "  'turnover': 27087784,\n",
       "  'volume': 1378048596.01,\n",
       "  'bid1_volume': 4700,\n",
       "  'bid1': 51.1,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 51.08,\n",
       "  'bid3_volume': 100,\n",
       "  'bid3': 51.05,\n",
       "  'bid4_volume': 100,\n",
       "  'bid4': 51.03,\n",
       "  'bid5_volume': 12300,\n",
       "  'bid5': 51.02,\n",
       "  'ask1_volume': 16100,\n",
       "  'ask1': 51.11,\n",
       "  'ask2_volume': 3000,\n",
       "  'ask2': 51.12,\n",
       "  'ask3_volume': 2100,\n",
       "  'ask3': 51.13,\n",
       "  'ask4_volume': 300,\n",
       "  'ask4': 51.14,\n",
       "  'ask5_volume': 10600,\n",
       "  'ask5': 51.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002272': {'name': '川润股份',\n",
       "  'open': 5.68,\n",
       "  'close': 5.68,\n",
       "  'now': 5.63,\n",
       "  'high': 5.76,\n",
       "  'low': 5.6,\n",
       "  'buy': 5.62,\n",
       "  'sell': 5.63,\n",
       "  'turnover': 13094901,\n",
       "  'volume': 73923903.66,\n",
       "  'bid1_volume': 62200,\n",
       "  'bid1': 5.62,\n",
       "  'bid2_volume': 157400,\n",
       "  'bid2': 5.61,\n",
       "  'bid3_volume': 519400,\n",
       "  'bid3': 5.6,\n",
       "  'bid4_volume': 200000,\n",
       "  'bid4': 5.59,\n",
       "  'bid5_volume': 78600,\n",
       "  'bid5': 5.58,\n",
       "  'ask1_volume': 21800,\n",
       "  'ask1': 5.63,\n",
       "  'ask2_volume': 38600,\n",
       "  'ask2': 5.64,\n",
       "  'ask3_volume': 113100,\n",
       "  'ask3': 5.65,\n",
       "  'ask4_volume': 76300,\n",
       "  'ask4': 5.66,\n",
       "  'ask5_volume': 100500,\n",
       "  'ask5': 5.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002273': {'name': '水晶光电',\n",
       "  'open': 15.46,\n",
       "  'close': 15.55,\n",
       "  'now': 15.3,\n",
       "  'high': 15.66,\n",
       "  'low': 15.29,\n",
       "  'buy': 15.3,\n",
       "  'sell': 15.31,\n",
       "  'turnover': 54746652,\n",
       "  'volume': 846970435.75,\n",
       "  'bid1_volume': 24500,\n",
       "  'bid1': 15.3,\n",
       "  'bid2_volume': 108651,\n",
       "  'bid2': 15.29,\n",
       "  'bid3_volume': 185600,\n",
       "  'bid3': 15.28,\n",
       "  'bid4_volume': 37300,\n",
       "  'bid4': 15.27,\n",
       "  'bid5_volume': 63300,\n",
       "  'bid5': 15.26,\n",
       "  'ask1_volume': 65600,\n",
       "  'ask1': 15.31,\n",
       "  'ask2_volume': 12900,\n",
       "  'ask2': 15.32,\n",
       "  'ask3_volume': 43600,\n",
       "  'ask3': 15.33,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 15.34,\n",
       "  'ask5_volume': 30500,\n",
       "  'ask5': 15.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002274': {'name': '华昌化工',\n",
       "  'open': 12.5,\n",
       "  'close': 12.38,\n",
       "  'now': 12.24,\n",
       "  'high': 12.56,\n",
       "  'low': 12.2,\n",
       "  'buy': 12.23,\n",
       "  'sell': 12.24,\n",
       "  'turnover': 53077431,\n",
       "  'volume': 656555927.44,\n",
       "  'bid1_volume': 138000,\n",
       "  'bid1': 12.23,\n",
       "  'bid2_volume': 207077,\n",
       "  'bid2': 12.22,\n",
       "  'bid3_volume': 265500,\n",
       "  'bid3': 12.21,\n",
       "  'bid4_volume': 348600,\n",
       "  'bid4': 12.2,\n",
       "  'bid5_volume': 17600,\n",
       "  'bid5': 12.19,\n",
       "  'ask1_volume': 18900,\n",
       "  'ask1': 12.24,\n",
       "  'ask2_volume': 192050,\n",
       "  'ask2': 12.25,\n",
       "  'ask3_volume': 7400,\n",
       "  'ask3': 12.26,\n",
       "  'ask4_volume': 6200,\n",
       "  'ask4': 12.27,\n",
       "  'ask5_volume': 34050,\n",
       "  'ask5': 12.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002275': {'name': '桂林三金',\n",
       "  'open': 13.58,\n",
       "  'close': 13.6,\n",
       "  'now': 13.49,\n",
       "  'high': 13.67,\n",
       "  'low': 13.46,\n",
       "  'buy': 13.49,\n",
       "  'sell': 13.5,\n",
       "  'turnover': 1066700,\n",
       "  'volume': 14442038.71,\n",
       "  'bid1_volume': 7300,\n",
       "  'bid1': 13.49,\n",
       "  'bid2_volume': 28800,\n",
       "  'bid2': 13.48,\n",
       "  'bid3_volume': 14800,\n",
       "  'bid3': 13.47,\n",
       "  'bid4_volume': 10500,\n",
       "  'bid4': 13.46,\n",
       "  'bid5_volume': 16500,\n",
       "  'bid5': 13.45,\n",
       "  'ask1_volume': 3700,\n",
       "  'ask1': 13.5,\n",
       "  'ask2_volume': 8500,\n",
       "  'ask2': 13.51,\n",
       "  'ask3_volume': 2400,\n",
       "  'ask3': 13.52,\n",
       "  'ask4_volume': 200,\n",
       "  'ask4': 13.53,\n",
       "  'ask5_volume': 2500,\n",
       "  'ask5': 13.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002276': {'name': '万马股份',\n",
       "  'open': 7.51,\n",
       "  'close': 7.59,\n",
       "  'now': 7.62,\n",
       "  'high': 7.74,\n",
       "  'low': 7.38,\n",
       "  'buy': 7.62,\n",
       "  'sell': 7.63,\n",
       "  'turnover': 40633288,\n",
       "  'volume': 306755170.53,\n",
       "  'bid1_volume': 15200,\n",
       "  'bid1': 7.62,\n",
       "  'bid2_volume': 48800,\n",
       "  'bid2': 7.61,\n",
       "  'bid3_volume': 109200,\n",
       "  'bid3': 7.6,\n",
       "  'bid4_volume': 192600,\n",
       "  'bid4': 7.59,\n",
       "  'bid5_volume': 182100,\n",
       "  'bid5': 7.58,\n",
       "  'ask1_volume': 52200,\n",
       "  'ask1': 7.63,\n",
       "  'ask2_volume': 64800,\n",
       "  'ask2': 7.64,\n",
       "  'ask3_volume': 124600,\n",
       "  'ask3': 7.65,\n",
       "  'ask4_volume': 84500,\n",
       "  'ask4': 7.66,\n",
       "  'ask5_volume': 44700,\n",
       "  'ask5': 7.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002277': {'name': '友阿股份',\n",
       "  'open': 3.38,\n",
       "  'close': 3.39,\n",
       "  'now': 3.38,\n",
       "  'high': 3.4,\n",
       "  'low': 3.37,\n",
       "  'buy': 3.38,\n",
       "  'sell': 3.39,\n",
       "  'turnover': 4234420,\n",
       "  'volume': 14333172.6,\n",
       "  'bid1_volume': 159880,\n",
       "  'bid1': 3.38,\n",
       "  'bid2_volume': 173400,\n",
       "  'bid2': 3.37,\n",
       "  'bid3_volume': 111000,\n",
       "  'bid3': 3.36,\n",
       "  'bid4_volume': 271600,\n",
       "  'bid4': 3.35,\n",
       "  'bid5_volume': 128300,\n",
       "  'bid5': 3.34,\n",
       "  'ask1_volume': 329800,\n",
       "  'ask1': 3.39,\n",
       "  'ask2_volume': 415300,\n",
       "  'ask2': 3.4,\n",
       "  'ask3_volume': 219300,\n",
       "  'ask3': 3.41,\n",
       "  'ask4_volume': 146700,\n",
       "  'ask4': 3.42,\n",
       "  'ask5_volume': 229400,\n",
       "  'ask5': 3.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002278': {'name': '神开股份',\n",
       "  'open': 6.26,\n",
       "  'close': 6.25,\n",
       "  'now': 6.17,\n",
       "  'high': 6.29,\n",
       "  'low': 6.15,\n",
       "  'buy': 6.17,\n",
       "  'sell': 6.18,\n",
       "  'turnover': 3407000,\n",
       "  'volume': 21108835.61,\n",
       "  'bid1_volume': 5100,\n",
       "  'bid1': 6.17,\n",
       "  'bid2_volume': 21800,\n",
       "  'bid2': 6.16,\n",
       "  'bid3_volume': 33600,\n",
       "  'bid3': 6.15,\n",
       "  'bid4_volume': 11100,\n",
       "  'bid4': 6.14,\n",
       "  'bid5_volume': 40400,\n",
       "  'bid5': 6.13,\n",
       "  'ask1_volume': 3200,\n",
       "  'ask1': 6.18,\n",
       "  'ask2_volume': 115100,\n",
       "  'ask2': 6.19,\n",
       "  'ask3_volume': 66300,\n",
       "  'ask3': 6.2,\n",
       "  'ask4_volume': 312735,\n",
       "  'ask4': 6.21,\n",
       "  'ask5_volume': 1100,\n",
       "  'ask5': 6.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002279': {'name': '久其软件',\n",
       "  'open': 4.87,\n",
       "  'close': 4.87,\n",
       "  'now': 4.94,\n",
       "  'high': 4.98,\n",
       "  'low': 4.87,\n",
       "  'buy': 4.93,\n",
       "  'sell': 4.94,\n",
       "  'turnover': 5553000,\n",
       "  'volume': 27354801.3,\n",
       "  'bid1_volume': 109030,\n",
       "  'bid1': 4.93,\n",
       "  'bid2_volume': 43700,\n",
       "  'bid2': 4.92,\n",
       "  'bid3_volume': 21400,\n",
       "  'bid3': 4.91,\n",
       "  'bid4_volume': 72900,\n",
       "  'bid4': 4.9,\n",
       "  'bid5_volume': 13500,\n",
       "  'bid5': 4.89,\n",
       "  'ask1_volume': 29600,\n",
       "  'ask1': 4.94,\n",
       "  'ask2_volume': 160597,\n",
       "  'ask2': 4.95,\n",
       "  'ask3_volume': 121050,\n",
       "  'ask3': 4.96,\n",
       "  'ask4_volume': 176900,\n",
       "  'ask4': 4.97,\n",
       "  'ask5_volume': 276700,\n",
       "  'ask5': 4.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002280': {'name': '联络互动',\n",
       "  'open': 8.16,\n",
       "  'close': 7.84,\n",
       "  'now': 7.84,\n",
       "  'high': 8.16,\n",
       "  'low': 7.83,\n",
       "  'buy': 7.84,\n",
       "  'sell': 7.85,\n",
       "  'turnover': 67151663,\n",
       "  'volume': 534172562.23,\n",
       "  'bid1_volume': 11700,\n",
       "  'bid1': 7.84,\n",
       "  'bid2_volume': 143196,\n",
       "  'bid2': 7.83,\n",
       "  'bid3_volume': 104100,\n",
       "  'bid3': 7.82,\n",
       "  'bid4_volume': 144300,\n",
       "  'bid4': 7.81,\n",
       "  'bid5_volume': 452200,\n",
       "  'bid5': 7.8,\n",
       "  'ask1_volume': 82200,\n",
       "  'ask1': 7.85,\n",
       "  'ask2_volume': 428900,\n",
       "  'ask2': 7.86,\n",
       "  'ask3_volume': 196800,\n",
       "  'ask3': 7.87,\n",
       "  'ask4_volume': 133100,\n",
       "  'ask4': 7.88,\n",
       "  'ask5_volume': 115800,\n",
       "  'ask5': 7.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002281': {'name': '光迅科技',\n",
       "  'open': 25.18,\n",
       "  'close': 25.17,\n",
       "  'now': 24.91,\n",
       "  'high': 25.22,\n",
       "  'low': 24.68,\n",
       "  'buy': 24.9,\n",
       "  'sell': 24.91,\n",
       "  'turnover': 11168147,\n",
       "  'volume': 277974140.03,\n",
       "  'bid1_volume': 8500,\n",
       "  'bid1': 24.9,\n",
       "  'bid2_volume': 24400,\n",
       "  'bid2': 24.89,\n",
       "  'bid3_volume': 46500,\n",
       "  'bid3': 24.88,\n",
       "  'bid4_volume': 20100,\n",
       "  'bid4': 24.87,\n",
       "  'bid5_volume': 14000,\n",
       "  'bid5': 24.86,\n",
       "  'ask1_volume': 3600,\n",
       "  'ask1': 24.91,\n",
       "  'ask2_volume': 11300,\n",
       "  'ask2': 24.92,\n",
       "  'ask3_volume': 7700,\n",
       "  'ask3': 24.93,\n",
       "  'ask4_volume': 9900,\n",
       "  'ask4': 24.94,\n",
       "  'ask5_volume': 14000,\n",
       "  'ask5': 24.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002282': {'name': '博深股份',\n",
       "  'open': 13.18,\n",
       "  'close': 13.18,\n",
       "  'now': 13.0,\n",
       "  'high': 13.23,\n",
       "  'low': 12.85,\n",
       "  'buy': 13.0,\n",
       "  'sell': 13.01,\n",
       "  'turnover': 3910023,\n",
       "  'volume': 50844403.29,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 13.0,\n",
       "  'bid2_volume': 4500,\n",
       "  'bid2': 12.99,\n",
       "  'bid3_volume': 13950,\n",
       "  'bid3': 12.98,\n",
       "  'bid4_volume': 5200,\n",
       "  'bid4': 12.97,\n",
       "  'bid5_volume': 21400,\n",
       "  'bid5': 12.96,\n",
       "  'ask1_volume': 4400,\n",
       "  'ask1': 13.01,\n",
       "  'ask2_volume': 5600,\n",
       "  'ask2': 13.02,\n",
       "  'ask3_volume': 300,\n",
       "  'ask3': 13.03,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 13.04,\n",
       "  'ask5_volume': 5600,\n",
       "  'ask5': 13.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002283': {'name': '天润工业',\n",
       "  'open': 6.26,\n",
       "  'close': 6.25,\n",
       "  'now': 6.21,\n",
       "  'high': 6.28,\n",
       "  'low': 6.15,\n",
       "  'buy': 6.21,\n",
       "  'sell': 6.22,\n",
       "  'turnover': 10785100,\n",
       "  'volume': 67013130.0,\n",
       "  'bid1_volume': 4300,\n",
       "  'bid1': 6.21,\n",
       "  'bid2_volume': 105700,\n",
       "  'bid2': 6.2,\n",
       "  'bid3_volume': 105900,\n",
       "  'bid3': 6.19,\n",
       "  'bid4_volume': 135200,\n",
       "  'bid4': 6.18,\n",
       "  'bid5_volume': 77100,\n",
       "  'bid5': 6.17,\n",
       "  'ask1_volume': 56900,\n",
       "  'ask1': 6.22,\n",
       "  'ask2_volume': 58800,\n",
       "  'ask2': 6.23,\n",
       "  'ask3_volume': 103200,\n",
       "  'ask3': 6.24,\n",
       "  'ask4_volume': 168400,\n",
       "  'ask4': 6.25,\n",
       "  'ask5_volume': 85400,\n",
       "  'ask5': 6.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002284': {'name': '亚太股份',\n",
       "  'open': 7.45,\n",
       "  'close': 7.46,\n",
       "  'now': 7.66,\n",
       "  'high': 7.78,\n",
       "  'low': 7.45,\n",
       "  'buy': 7.66,\n",
       "  'sell': 7.67,\n",
       "  'turnover': 17441529,\n",
       "  'volume': 133640204.46,\n",
       "  'bid1_volume': 31500,\n",
       "  'bid1': 7.66,\n",
       "  'bid2_volume': 64900,\n",
       "  'bid2': 7.65,\n",
       "  'bid3_volume': 41900,\n",
       "  'bid3': 7.64,\n",
       "  'bid4_volume': 66000,\n",
       "  'bid4': 7.63,\n",
       "  'bid5_volume': 13000,\n",
       "  'bid5': 7.62,\n",
       "  'ask1_volume': 115800,\n",
       "  'ask1': 7.67,\n",
       "  'ask2_volume': 149600,\n",
       "  'ask2': 7.68,\n",
       "  'ask3_volume': 58800,\n",
       "  'ask3': 7.69,\n",
       "  'ask4_volume': 96900,\n",
       "  'ask4': 7.7,\n",
       "  'ask5_volume': 26300,\n",
       "  'ask5': 7.71,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002285': {'name': '世联行',\n",
       "  'open': 7.39,\n",
       "  'close': 7.39,\n",
       "  'now': 7.44,\n",
       "  'high': 7.5,\n",
       "  'low': 7.3,\n",
       "  'buy': 7.44,\n",
       "  'sell': 7.45,\n",
       "  'turnover': 37484349,\n",
       "  'volume': 277864855.77,\n",
       "  'bid1_volume': 600,\n",
       "  'bid1': 7.44,\n",
       "  'bid2_volume': 176600,\n",
       "  'bid2': 7.43,\n",
       "  'bid3_volume': 109300,\n",
       "  'bid3': 7.42,\n",
       "  'bid4_volume': 90800,\n",
       "  'bid4': 7.41,\n",
       "  'bid5_volume': 163800,\n",
       "  'bid5': 7.4,\n",
       "  'ask1_volume': 51200,\n",
       "  'ask1': 7.45,\n",
       "  'ask2_volume': 58300,\n",
       "  'ask2': 7.46,\n",
       "  'ask3_volume': 64700,\n",
       "  'ask3': 7.47,\n",
       "  'ask4_volume': 158400,\n",
       "  'ask4': 7.48,\n",
       "  'ask5_volume': 220860,\n",
       "  'ask5': 7.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002286': {'name': '保龄宝',\n",
       "  'open': 11.25,\n",
       "  'close': 11.46,\n",
       "  'now': 11.13,\n",
       "  'high': 11.5,\n",
       "  'low': 11.02,\n",
       "  'buy': 11.12,\n",
       "  'sell': 11.13,\n",
       "  'turnover': 20262785,\n",
       "  'volume': 226759697.1,\n",
       "  'bid1_volume': 14200,\n",
       "  'bid1': 11.12,\n",
       "  'bid2_volume': 88100,\n",
       "  'bid2': 11.11,\n",
       "  'bid3_volume': 89500,\n",
       "  'bid3': 11.1,\n",
       "  'bid4_volume': 17300,\n",
       "  'bid4': 11.09,\n",
       "  'bid5_volume': 52800,\n",
       "  'bid5': 11.08,\n",
       "  'ask1_volume': 31900,\n",
       "  'ask1': 11.13,\n",
       "  'ask2_volume': 24400,\n",
       "  'ask2': 11.14,\n",
       "  'ask3_volume': 42300,\n",
       "  'ask3': 11.15,\n",
       "  'ask4_volume': 13800,\n",
       "  'ask4': 11.16,\n",
       "  'ask5_volume': 5800,\n",
       "  'ask5': 11.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002287': {'name': '奇正藏药',\n",
       "  'open': 29.5,\n",
       "  'close': 29.5,\n",
       "  'now': 29.43,\n",
       "  'high': 29.89,\n",
       "  'low': 29.2,\n",
       "  'buy': 29.43,\n",
       "  'sell': 29.44,\n",
       "  'turnover': 4410963,\n",
       "  'volume': 130338298.7,\n",
       "  'bid1_volume': 2400,\n",
       "  'bid1': 29.43,\n",
       "  'bid2_volume': 8000,\n",
       "  'bid2': 29.42,\n",
       "  'bid3_volume': 8500,\n",
       "  'bid3': 29.41,\n",
       "  'bid4_volume': 11700,\n",
       "  'bid4': 29.4,\n",
       "  'bid5_volume': 4300,\n",
       "  'bid5': 29.39,\n",
       "  'ask1_volume': 46100,\n",
       "  'ask1': 29.44,\n",
       "  'ask2_volume': 49800,\n",
       "  'ask2': 29.45,\n",
       "  'ask3_volume': 1000,\n",
       "  'ask3': 29.48,\n",
       "  'ask4_volume': 7000,\n",
       "  'ask4': 29.49,\n",
       "  'ask5_volume': 30800,\n",
       "  'ask5': 29.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002288': {'name': '超华科技',\n",
       "  'open': 8.5,\n",
       "  'close': 8.52,\n",
       "  'now': 8.56,\n",
       "  'high': 8.77,\n",
       "  'low': 8.44,\n",
       "  'buy': 8.56,\n",
       "  'sell': 8.57,\n",
       "  'turnover': 58802319,\n",
       "  'volume': 507213179.92,\n",
       "  'bid1_volume': 154500,\n",
       "  'bid1': 8.56,\n",
       "  'bid2_volume': 134600,\n",
       "  'bid2': 8.55,\n",
       "  'bid3_volume': 79800,\n",
       "  'bid3': 8.54,\n",
       "  'bid4_volume': 66400,\n",
       "  'bid4': 8.53,\n",
       "  'bid5_volume': 90400,\n",
       "  'bid5': 8.52,\n",
       "  'ask1_volume': 32371,\n",
       "  'ask1': 8.57,\n",
       "  'ask2_volume': 34800,\n",
       "  'ask2': 8.58,\n",
       "  'ask3_volume': 61300,\n",
       "  'ask3': 8.59,\n",
       "  'ask4_volume': 158700,\n",
       "  'ask4': 8.6,\n",
       "  'ask5_volume': 59600,\n",
       "  'ask5': 8.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002289': {'name': '宇顺电子',\n",
       "  'open': 10.6,\n",
       "  'close': 10.53,\n",
       "  'now': 10.57,\n",
       "  'high': 10.87,\n",
       "  'low': 10.42,\n",
       "  'buy': 10.56,\n",
       "  'sell': 10.57,\n",
       "  'turnover': 4309201,\n",
       "  'volume': 45947992.56,\n",
       "  'bid1_volume': 7400,\n",
       "  'bid1': 10.56,\n",
       "  'bid2_volume': 39200,\n",
       "  'bid2': 10.55,\n",
       "  'bid3_volume': 22900,\n",
       "  'bid3': 10.54,\n",
       "  'bid4_volume': 6500,\n",
       "  'bid4': 10.53,\n",
       "  'bid5_volume': 21500,\n",
       "  'bid5': 10.52,\n",
       "  'ask1_volume': 10400,\n",
       "  'ask1': 10.57,\n",
       "  'ask2_volume': 6700,\n",
       "  'ask2': 10.58,\n",
       "  'ask3_volume': 3900,\n",
       "  'ask3': 10.59,\n",
       "  'ask4_volume': 14100,\n",
       "  'ask4': 10.6,\n",
       "  'ask5_volume': 55200,\n",
       "  'ask5': 10.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002290': {'name': '禾盛新材',\n",
       "  'open': 7.78,\n",
       "  'close': 7.78,\n",
       "  'now': 7.76,\n",
       "  'high': 7.91,\n",
       "  'low': 7.75,\n",
       "  'buy': 7.75,\n",
       "  'sell': 7.76,\n",
       "  'turnover': 1200900,\n",
       "  'volume': 9371259.0,\n",
       "  'bid1_volume': 5600,\n",
       "  'bid1': 7.75,\n",
       "  'bid2_volume': 7400,\n",
       "  'bid2': 7.74,\n",
       "  'bid3_volume': 15100,\n",
       "  'bid3': 7.73,\n",
       "  'bid4_volume': 6200,\n",
       "  'bid4': 7.72,\n",
       "  'bid5_volume': 1100,\n",
       "  'bid5': 7.71,\n",
       "  'ask1_volume': 15300,\n",
       "  'ask1': 7.76,\n",
       "  'ask2_volume': 64400,\n",
       "  'ask2': 7.78,\n",
       "  'ask3_volume': 17700,\n",
       "  'ask3': 7.79,\n",
       "  'ask4_volume': 29600,\n",
       "  'ask4': 7.8,\n",
       "  'ask5_volume': 3500,\n",
       "  'ask5': 7.81,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002291': {'name': '星期六',\n",
       "  'open': 19.82,\n",
       "  'close': 19.77,\n",
       "  'now': 19.67,\n",
       "  'high': 19.89,\n",
       "  'low': 19.56,\n",
       "  'buy': 19.66,\n",
       "  'sell': 19.68,\n",
       "  'turnover': 13853353,\n",
       "  'volume': 273320208.34,\n",
       "  'bid1_volume': 31100,\n",
       "  'bid1': 19.66,\n",
       "  'bid2_volume': 17700,\n",
       "  'bid2': 19.65,\n",
       "  'bid3_volume': 9400,\n",
       "  'bid3': 19.64,\n",
       "  'bid4_volume': 5900,\n",
       "  'bid4': 19.63,\n",
       "  'bid5_volume': 45600,\n",
       "  'bid5': 19.62,\n",
       "  'ask1_volume': 2600,\n",
       "  'ask1': 19.68,\n",
       "  'ask2_volume': 11400,\n",
       "  'ask2': 19.69,\n",
       "  'ask3_volume': 24000,\n",
       "  'ask3': 19.7,\n",
       "  'ask4_volume': 1000,\n",
       "  'ask4': 19.71,\n",
       "  'ask5_volume': 10200,\n",
       "  'ask5': 19.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002292': {'name': '奥飞娱乐',\n",
       "  'open': 5.75,\n",
       "  'close': 5.66,\n",
       "  'now': 5.69,\n",
       "  'high': 5.83,\n",
       "  'low': 5.65,\n",
       "  'buy': 5.68,\n",
       "  'sell': 5.69,\n",
       "  'turnover': 11983232,\n",
       "  'volume': 68697070.7,\n",
       "  'bid1_volume': 240700,\n",
       "  'bid1': 5.68,\n",
       "  'bid2_volume': 75300,\n",
       "  'bid2': 5.67,\n",
       "  'bid3_volume': 205600,\n",
       "  'bid3': 5.66,\n",
       "  'bid4_volume': 68000,\n",
       "  'bid4': 5.65,\n",
       "  'bid5_volume': 84800,\n",
       "  'bid5': 5.64,\n",
       "  'ask1_volume': 37506,\n",
       "  'ask1': 5.69,\n",
       "  'ask2_volume': 114900,\n",
       "  'ask2': 5.7,\n",
       "  'ask3_volume': 75200,\n",
       "  'ask3': 5.71,\n",
       "  'ask4_volume': 68200,\n",
       "  'ask4': 5.72,\n",
       "  'ask5_volume': 50200,\n",
       "  'ask5': 5.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002293': {'name': '罗莱生活',\n",
       "  'open': 12.32,\n",
       "  'close': 12.19,\n",
       "  'now': 12.21,\n",
       "  'high': 12.39,\n",
       "  'low': 12.06,\n",
       "  'buy': 12.21,\n",
       "  'sell': 12.23,\n",
       "  'turnover': 2288318,\n",
       "  'volume': 27954081.63,\n",
       "  'bid1_volume': 700,\n",
       "  'bid1': 12.21,\n",
       "  'bid2_volume': 15945,\n",
       "  'bid2': 12.2,\n",
       "  'bid3_volume': 8500,\n",
       "  'bid3': 12.19,\n",
       "  'bid4_volume': 23900,\n",
       "  'bid4': 12.18,\n",
       "  'bid5_volume': 8600,\n",
       "  'bid5': 12.17,\n",
       "  'ask1_volume': 15919,\n",
       "  'ask1': 12.23,\n",
       "  'ask2_volume': 11000,\n",
       "  'ask2': 12.24,\n",
       "  'ask3_volume': 10800,\n",
       "  'ask3': 12.25,\n",
       "  'ask4_volume': 3800,\n",
       "  'ask4': 12.26,\n",
       "  'ask5_volume': 33600,\n",
       "  'ask5': 12.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002294': {'name': '信立泰',\n",
       "  'open': 28.46,\n",
       "  'close': 28.6,\n",
       "  'now': 28.59,\n",
       "  'high': 28.85,\n",
       "  'low': 28.25,\n",
       "  'buy': 28.58,\n",
       "  'sell': 28.59,\n",
       "  'turnover': 3459498,\n",
       "  'volume': 98723654.12,\n",
       "  'bid1_volume': 1400,\n",
       "  'bid1': 28.58,\n",
       "  'bid2_volume': 200,\n",
       "  'bid2': 28.57,\n",
       "  'bid3_volume': 200,\n",
       "  'bid3': 28.56,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 28.55,\n",
       "  'bid5_volume': 1400,\n",
       "  'bid5': 28.54,\n",
       "  'ask1_volume': 1000,\n",
       "  'ask1': 28.59,\n",
       "  'ask2_volume': 3800,\n",
       "  'ask2': 28.6,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 28.61,\n",
       "  'ask4_volume': 3600,\n",
       "  'ask4': 28.62,\n",
       "  'ask5_volume': 7707,\n",
       "  'ask5': 28.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002295': {'name': '精艺股份',\n",
       "  'open': 6.67,\n",
       "  'close': 6.66,\n",
       "  'now': 6.77,\n",
       "  'high': 6.81,\n",
       "  'low': 6.67,\n",
       "  'buy': 6.77,\n",
       "  'sell': 6.78,\n",
       "  'turnover': 2227281,\n",
       "  'volume': 15052029.5,\n",
       "  'bid1_volume': 43900,\n",
       "  'bid1': 6.77,\n",
       "  'bid2_volume': 18500,\n",
       "  'bid2': 6.76,\n",
       "  'bid3_volume': 12700,\n",
       "  'bid3': 6.75,\n",
       "  'bid4_volume': 5000,\n",
       "  'bid4': 6.74,\n",
       "  'bid5_volume': 14500,\n",
       "  'bid5': 6.73,\n",
       "  'ask1_volume': 16500,\n",
       "  'ask1': 6.78,\n",
       "  'ask2_volume': 38100,\n",
       "  'ask2': 6.79,\n",
       "  'ask3_volume': 34700,\n",
       "  'ask3': 6.8,\n",
       "  'ask4_volume': 24100,\n",
       "  'ask4': 6.81,\n",
       "  'ask5_volume': 9600,\n",
       "  'ask5': 6.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002296': {'name': '辉煌科技',\n",
       "  'open': 7.15,\n",
       "  'close': 7.09,\n",
       "  'now': 7.09,\n",
       "  'high': 7.19,\n",
       "  'low': 7.06,\n",
       "  'buy': 7.08,\n",
       "  'sell': 7.09,\n",
       "  'turnover': 4557942,\n",
       "  'volume': 32412617.36,\n",
       "  'bid1_volume': 32100,\n",
       "  'bid1': 7.08,\n",
       "  'bid2_volume': 67100,\n",
       "  'bid2': 7.07,\n",
       "  'bid3_volume': 45400,\n",
       "  'bid3': 7.06,\n",
       "  'bid4_volume': 20000,\n",
       "  'bid4': 7.05,\n",
       "  'bid5_volume': 20100,\n",
       "  'bid5': 7.04,\n",
       "  'ask1_volume': 65700,\n",
       "  'ask1': 7.09,\n",
       "  'ask2_volume': 99156,\n",
       "  'ask2': 7.1,\n",
       "  'ask3_volume': 71400,\n",
       "  'ask3': 7.11,\n",
       "  'ask4_volume': 37800,\n",
       "  'ask4': 7.12,\n",
       "  'ask5_volume': 59700,\n",
       "  'ask5': 7.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002297': {'name': '博云新材',\n",
       "  'open': 8.35,\n",
       "  'close': 8.37,\n",
       "  'now': 8.38,\n",
       "  'high': 8.52,\n",
       "  'low': 8.29,\n",
       "  'buy': 8.37,\n",
       "  'sell': 8.38,\n",
       "  'turnover': 20131851,\n",
       "  'volume': 169309578.21,\n",
       "  'bid1_volume': 167100,\n",
       "  'bid1': 8.37,\n",
       "  'bid2_volume': 67800,\n",
       "  'bid2': 8.36,\n",
       "  'bid3_volume': 54800,\n",
       "  'bid3': 8.35,\n",
       "  'bid4_volume': 62000,\n",
       "  'bid4': 8.34,\n",
       "  'bid5_volume': 102900,\n",
       "  'bid5': 8.33,\n",
       "  'ask1_volume': 88000,\n",
       "  'ask1': 8.38,\n",
       "  'ask2_volume': 104700,\n",
       "  'ask2': 8.39,\n",
       "  'ask3_volume': 21200,\n",
       "  'ask3': 8.4,\n",
       "  'ask4_volume': 34700,\n",
       "  'ask4': 8.41,\n",
       "  'ask5_volume': 79300,\n",
       "  'ask5': 8.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002298': {'name': '中电兴发',\n",
       "  'open': 7.36,\n",
       "  'close': 7.37,\n",
       "  'now': 7.42,\n",
       "  'high': 7.49,\n",
       "  'low': 7.29,\n",
       "  'buy': 7.42,\n",
       "  'sell': 7.43,\n",
       "  'turnover': 13732800,\n",
       "  'volume': 101597489.99,\n",
       "  'bid1_volume': 61200,\n",
       "  'bid1': 7.42,\n",
       "  'bid2_volume': 77500,\n",
       "  'bid2': 7.41,\n",
       "  'bid3_volume': 55200,\n",
       "  'bid3': 7.4,\n",
       "  'bid4_volume': 10000,\n",
       "  'bid4': 7.39,\n",
       "  'bid5_volume': 83400,\n",
       "  'bid5': 7.38,\n",
       "  'ask1_volume': 78900,\n",
       "  'ask1': 7.43,\n",
       "  'ask2_volume': 90400,\n",
       "  'ask2': 7.44,\n",
       "  'ask3_volume': 131790,\n",
       "  'ask3': 7.45,\n",
       "  'ask4_volume': 137500,\n",
       "  'ask4': 7.46,\n",
       "  'ask5_volume': 77500,\n",
       "  'ask5': 7.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002299': {'name': '圣农发展',\n",
       "  'open': 20.87,\n",
       "  'close': 20.82,\n",
       "  'now': 20.4,\n",
       "  'high': 21.14,\n",
       "  'low': 20.31,\n",
       "  'buy': 20.4,\n",
       "  'sell': 20.41,\n",
       "  'turnover': 11289332,\n",
       "  'volume': 231913062.95,\n",
       "  'bid1_volume': 800,\n",
       "  'bid1': 20.4,\n",
       "  'bid2_volume': 600,\n",
       "  'bid2': 20.39,\n",
       "  'bid3_volume': 2400,\n",
       "  'bid3': 20.37,\n",
       "  'bid4_volume': 3100,\n",
       "  'bid4': 20.35,\n",
       "  'bid5_volume': 6800,\n",
       "  'bid5': 20.34,\n",
       "  'ask1_volume': 113700,\n",
       "  'ask1': 20.41,\n",
       "  'ask2_volume': 9800,\n",
       "  'ask2': 20.45,\n",
       "  'ask3_volume': 19500,\n",
       "  'ask3': 20.46,\n",
       "  'ask4_volume': 2800,\n",
       "  'ask4': 20.47,\n",
       "  'ask5_volume': 7600,\n",
       "  'ask5': 20.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002300': {'name': '太阳电缆',\n",
       "  'open': 5.63,\n",
       "  'close': 5.61,\n",
       "  'now': 5.61,\n",
       "  'high': 5.63,\n",
       "  'low': 5.58,\n",
       "  'buy': 5.61,\n",
       "  'sell': 5.62,\n",
       "  'turnover': 2250216,\n",
       "  'volume': 12614846.14,\n",
       "  'bid1_volume': 6300,\n",
       "  'bid1': 5.61,\n",
       "  'bid2_volume': 91906,\n",
       "  'bid2': 5.6,\n",
       "  'bid3_volume': 85774,\n",
       "  'bid3': 5.59,\n",
       "  'bid4_volume': 62115,\n",
       "  'bid4': 5.58,\n",
       "  'bid5_volume': 31300,\n",
       "  'bid5': 5.57,\n",
       "  'ask1_volume': 121895,\n",
       "  'ask1': 5.62,\n",
       "  'ask2_volume': 115254,\n",
       "  'ask2': 5.63,\n",
       "  'ask3_volume': 81100,\n",
       "  'ask3': 5.64,\n",
       "  'ask4_volume': 90301,\n",
       "  'ask4': 5.65,\n",
       "  'ask5_volume': 138351,\n",
       "  'ask5': 5.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002301': {'name': '齐心集团',\n",
       "  'open': 8.74,\n",
       "  'close': 8.74,\n",
       "  'now': 8.7,\n",
       "  'high': 8.87,\n",
       "  'low': 8.68,\n",
       "  'buy': 8.69,\n",
       "  'sell': 8.7,\n",
       "  'turnover': 2878250,\n",
       "  'volume': 25105951.63,\n",
       "  'bid1_volume': 149350,\n",
       "  'bid1': 8.69,\n",
       "  'bid2_volume': 97900,\n",
       "  'bid2': 8.68,\n",
       "  'bid3_volume': 6700,\n",
       "  'bid3': 8.67,\n",
       "  'bid4_volume': 92800,\n",
       "  'bid4': 8.66,\n",
       "  'bid5_volume': 32000,\n",
       "  'bid5': 8.65,\n",
       "  'ask1_volume': 18600,\n",
       "  'ask1': 8.7,\n",
       "  'ask2_volume': 25800,\n",
       "  'ask2': 8.71,\n",
       "  'ask3_volume': 69300,\n",
       "  'ask3': 8.72,\n",
       "  'ask4_volume': 13300,\n",
       "  'ask4': 8.73,\n",
       "  'ask5_volume': 11400,\n",
       "  'ask5': 8.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002302': {'name': '西部建设',\n",
       "  'open': 8.16,\n",
       "  'close': 8.17,\n",
       "  'now': 8.13,\n",
       "  'high': 8.27,\n",
       "  'low': 8.11,\n",
       "  'buy': 8.13,\n",
       "  'sell': 8.14,\n",
       "  'turnover': 6662776,\n",
       "  'volume': 54477126.59,\n",
       "  'bid1_volume': 9700,\n",
       "  'bid1': 8.13,\n",
       "  'bid2_volume': 124700,\n",
       "  'bid2': 8.12,\n",
       "  'bid3_volume': 92700,\n",
       "  'bid3': 8.11,\n",
       "  'bid4_volume': 143800,\n",
       "  'bid4': 8.1,\n",
       "  'bid5_volume': 119000,\n",
       "  'bid5': 8.09,\n",
       "  'ask1_volume': 40100,\n",
       "  'ask1': 8.14,\n",
       "  'ask2_volume': 61300,\n",
       "  'ask2': 8.15,\n",
       "  'ask3_volume': 69700,\n",
       "  'ask3': 8.16,\n",
       "  'ask4_volume': 18700,\n",
       "  'ask4': 8.17,\n",
       "  'ask5_volume': 87500,\n",
       "  'ask5': 8.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002303': {'name': '美盈森',\n",
       "  'open': 3.4,\n",
       "  'close': 3.4,\n",
       "  'now': 3.4,\n",
       "  'high': 3.44,\n",
       "  'low': 3.39,\n",
       "  'buy': 3.4,\n",
       "  'sell': 3.41,\n",
       "  'turnover': 5331300,\n",
       "  'volume': 18225800.0,\n",
       "  'bid1_volume': 493600,\n",
       "  'bid1': 3.4,\n",
       "  'bid2_volume': 104300,\n",
       "  'bid2': 3.39,\n",
       "  'bid3_volume': 74200,\n",
       "  'bid3': 3.38,\n",
       "  'bid4_volume': 101100,\n",
       "  'bid4': 3.37,\n",
       "  'bid5_volume': 21500,\n",
       "  'bid5': 3.36,\n",
       "  'ask1_volume': 90600,\n",
       "  'ask1': 3.41,\n",
       "  'ask2_volume': 228200,\n",
       "  'ask2': 3.42,\n",
       "  'ask3_volume': 231000,\n",
       "  'ask3': 3.43,\n",
       "  'ask4_volume': 217900,\n",
       "  'ask4': 3.44,\n",
       "  'ask5_volume': 946900,\n",
       "  'ask5': 3.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002304': {'name': '洋河股份',\n",
       "  'open': 208.0,\n",
       "  'close': 206.1,\n",
       "  'now': 205.77,\n",
       "  'high': 212.58,\n",
       "  'low': 205.2,\n",
       "  'buy': 205.77,\n",
       "  'sell': 205.79,\n",
       "  'turnover': 7653449,\n",
       "  'volume': 1595996326.88,\n",
       "  'bid1_volume': 800,\n",
       "  'bid1': 205.77,\n",
       "  'bid2_volume': 2000,\n",
       "  'bid2': 205.75,\n",
       "  'bid3_volume': 2600,\n",
       "  'bid3': 205.74,\n",
       "  'bid4_volume': 2900,\n",
       "  'bid4': 205.73,\n",
       "  'bid5_volume': 600,\n",
       "  'bid5': 205.72,\n",
       "  'ask1_volume': 700,\n",
       "  'ask1': 205.79,\n",
       "  'ask2_volume': 1100,\n",
       "  'ask2': 205.8,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 205.81,\n",
       "  'ask4_volume': 400,\n",
       "  'ask4': 205.82,\n",
       "  'ask5_volume': 100,\n",
       "  'ask5': 205.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002305': {'name': '南国置业',\n",
       "  'open': 1.91,\n",
       "  'close': 1.9,\n",
       "  'now': 1.93,\n",
       "  'high': 1.93,\n",
       "  'low': 1.9,\n",
       "  'buy': 1.92,\n",
       "  'sell': 1.93,\n",
       "  'turnover': 6113400,\n",
       "  'volume': 11711060.5,\n",
       "  'bid1_volume': 812750,\n",
       "  'bid1': 1.92,\n",
       "  'bid2_volume': 1521950,\n",
       "  'bid2': 1.91,\n",
       "  'bid3_volume': 938900,\n",
       "  'bid3': 1.9,\n",
       "  'bid4_volume': 383200,\n",
       "  'bid4': 1.89,\n",
       "  'bid5_volume': 381400,\n",
       "  'bid5': 1.88,\n",
       "  'ask1_volume': 741300,\n",
       "  'ask1': 1.93,\n",
       "  'ask2_volume': 629500,\n",
       "  'ask2': 1.94,\n",
       "  'ask3_volume': 489000,\n",
       "  'ask3': 1.95,\n",
       "  'ask4_volume': 386800,\n",
       "  'ask4': 1.96,\n",
       "  'ask5_volume': 104100,\n",
       "  'ask5': 1.97,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002306': {'name': '中科云网',\n",
       "  'open': 2.83,\n",
       "  'close': 2.8,\n",
       "  'now': 2.9,\n",
       "  'high': 2.92,\n",
       "  'low': 2.82,\n",
       "  'buy': 2.9,\n",
       "  'sell': 2.91,\n",
       "  'turnover': 6889522,\n",
       "  'volume': 19869435.36,\n",
       "  'bid1_volume': 49400,\n",
       "  'bid1': 2.9,\n",
       "  'bid2_volume': 100900,\n",
       "  'bid2': 2.89,\n",
       "  'bid3_volume': 78000,\n",
       "  'bid3': 2.88,\n",
       "  'bid4_volume': 100300,\n",
       "  'bid4': 2.87,\n",
       "  'bid5_volume': 50300,\n",
       "  'bid5': 2.86,\n",
       "  'ask1_volume': 69000,\n",
       "  'ask1': 2.91,\n",
       "  'ask2_volume': 262100,\n",
       "  'ask2': 2.92,\n",
       "  'ask3_volume': 91300,\n",
       "  'ask3': 2.93,\n",
       "  'ask4_volume': 310100,\n",
       "  'ask4': 2.94,\n",
       "  'ask5_volume': 254400,\n",
       "  'ask5': 2.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002307': {'name': '北新路桥',\n",
       "  'open': 4.61,\n",
       "  'close': 4.6,\n",
       "  'now': 4.63,\n",
       "  'high': 4.68,\n",
       "  'low': 4.6,\n",
       "  'buy': 4.62,\n",
       "  'sell': 4.63,\n",
       "  'turnover': 4074454,\n",
       "  'volume': 18897364.2,\n",
       "  'bid1_volume': 475140,\n",
       "  'bid1': 4.62,\n",
       "  'bid2_volume': 122500,\n",
       "  'bid2': 4.61,\n",
       "  'bid3_volume': 93900,\n",
       "  'bid3': 4.6,\n",
       "  'bid4_volume': 45400,\n",
       "  'bid4': 4.59,\n",
       "  'bid5_volume': 54200,\n",
       "  'bid5': 4.58,\n",
       "  'ask1_volume': 155411,\n",
       "  'ask1': 4.63,\n",
       "  'ask2_volume': 151520,\n",
       "  'ask2': 4.64,\n",
       "  'ask3_volume': 280142,\n",
       "  'ask3': 4.65,\n",
       "  'ask4_volume': 175575,\n",
       "  'ask4': 4.66,\n",
       "  'ask5_volume': 141780,\n",
       "  'ask5': 4.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002308': {'name': '威创股份',\n",
       "  'open': 4.15,\n",
       "  'close': 4.03,\n",
       "  'now': 4.12,\n",
       "  'high': 4.28,\n",
       "  'low': 4.08,\n",
       "  'buy': 4.12,\n",
       "  'sell': 4.13,\n",
       "  'turnover': 15035920,\n",
       "  'volume': 62767801.75,\n",
       "  'bid1_volume': 162800,\n",
       "  'bid1': 4.12,\n",
       "  'bid2_volume': 47700,\n",
       "  'bid2': 4.11,\n",
       "  'bid3_volume': 87200,\n",
       "  'bid3': 4.1,\n",
       "  'bid4_volume': 139700,\n",
       "  'bid4': 4.09,\n",
       "  'bid5_volume': 87800,\n",
       "  'bid5': 4.08,\n",
       "  'ask1_volume': 31100,\n",
       "  'ask1': 4.13,\n",
       "  'ask2_volume': 54400,\n",
       "  'ask2': 4.14,\n",
       "  'ask3_volume': 62300,\n",
       "  'ask3': 4.15,\n",
       "  'ask4_volume': 30600,\n",
       "  'ask4': 4.16,\n",
       "  'ask5_volume': 23000,\n",
       "  'ask5': 4.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002309': {'name': '中利集团',\n",
       "  'open': 5.71,\n",
       "  'close': 5.69,\n",
       "  'now': 6.26,\n",
       "  'high': 6.26,\n",
       "  'low': 5.7,\n",
       "  'buy': 6.26,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 50172074,\n",
       "  'volume': 311065570.76,\n",
       "  'bid1_volume': 1010100,\n",
       "  'bid1': 6.26,\n",
       "  'bid2_volume': 145900,\n",
       "  'bid2': 6.25,\n",
       "  'bid3_volume': 180000,\n",
       "  'bid3': 6.24,\n",
       "  'bid4_volume': 67100,\n",
       "  'bid4': 6.23,\n",
       "  'bid5_volume': 68700,\n",
       "  'bid5': 6.22,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002310': {'name': '东方园林',\n",
       "  'open': 2.92,\n",
       "  'close': 2.93,\n",
       "  'now': 2.91,\n",
       "  'high': 2.95,\n",
       "  'low': 2.9,\n",
       "  'buy': 2.9,\n",
       "  'sell': 2.91,\n",
       "  'turnover': 13976351,\n",
       "  'volume': 40794239.41,\n",
       "  'bid1_volume': 368700,\n",
       "  'bid1': 2.9,\n",
       "  'bid2_volume': 230300,\n",
       "  'bid2': 2.89,\n",
       "  'bid3_volume': 246700,\n",
       "  'bid3': 2.88,\n",
       "  'bid4_volume': 111300,\n",
       "  'bid4': 2.87,\n",
       "  'bid5_volume': 126800,\n",
       "  'bid5': 2.86,\n",
       "  'ask1_volume': 129700,\n",
       "  'ask1': 2.91,\n",
       "  'ask2_volume': 242800,\n",
       "  'ask2': 2.92,\n",
       "  'ask3_volume': 250000,\n",
       "  'ask3': 2.93,\n",
       "  'ask4_volume': 177700,\n",
       "  'ask4': 2.94,\n",
       "  'ask5_volume': 390252,\n",
       "  'ask5': 2.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002311': {'name': '海大集团',\n",
       "  'open': 73.57,\n",
       "  'close': 73.56,\n",
       "  'now': 73.29,\n",
       "  'high': 74.02,\n",
       "  'low': 72.28,\n",
       "  'buy': 73.26,\n",
       "  'sell': 73.29,\n",
       "  'turnover': 5383271,\n",
       "  'volume': 393790480.47,\n",
       "  'bid1_volume': 400,\n",
       "  'bid1': 73.26,\n",
       "  'bid2_volume': 300,\n",
       "  'bid2': 73.25,\n",
       "  'bid3_volume': 500,\n",
       "  'bid3': 73.24,\n",
       "  'bid4_volume': 900,\n",
       "  'bid4': 73.23,\n",
       "  'bid5_volume': 100,\n",
       "  'bid5': 73.22,\n",
       "  'ask1_volume': 500,\n",
       "  'ask1': 73.29,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 73.4,\n",
       "  'ask3_volume': 1200,\n",
       "  'ask3': 73.43,\n",
       "  'ask4_volume': 5000,\n",
       "  'ask4': 73.46,\n",
       "  'ask5_volume': 500,\n",
       "  'ask5': 73.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002312': {'name': '川发龙蟒',\n",
       "  'open': 0.0,\n",
       "  'close': 10.98,\n",
       "  'now': 0.0,\n",
       "  'high': 0.0,\n",
       "  'low': 0.0,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 0,\n",
       "  'volume': 0.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:00'},\n",
       " 'sz002313': {'name': '日海智能',\n",
       "  'open': 11.38,\n",
       "  'close': 11.32,\n",
       "  'now': 11.25,\n",
       "  'high': 11.55,\n",
       "  'low': 11.2,\n",
       "  'buy': 11.25,\n",
       "  'sell': 11.26,\n",
       "  'turnover': 2352016,\n",
       "  'volume': 26661496.8,\n",
       "  'bid1_volume': 10100,\n",
       "  'bid1': 11.25,\n",
       "  'bid2_volume': 14400,\n",
       "  'bid2': 11.23,\n",
       "  'bid3_volume': 16300,\n",
       "  'bid3': 11.22,\n",
       "  'bid4_volume': 9500,\n",
       "  'bid4': 11.21,\n",
       "  'bid5_volume': 4100,\n",
       "  'bid5': 11.2,\n",
       "  'ask1_volume': 3300,\n",
       "  'ask1': 11.26,\n",
       "  'ask2_volume': 1000,\n",
       "  'ask2': 11.27,\n",
       "  'ask3_volume': 9200,\n",
       "  'ask3': 11.28,\n",
       "  'ask4_volume': 3200,\n",
       "  'ask4': 11.29,\n",
       "  'ask5_volume': 22100,\n",
       "  'ask5': 11.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002314': {'name': '南山控股',\n",
       "  'open': 3.18,\n",
       "  'close': 3.17,\n",
       "  'now': 3.2,\n",
       "  'high': 3.25,\n",
       "  'low': 3.17,\n",
       "  'buy': 3.2,\n",
       "  'sell': 3.21,\n",
       "  'turnover': 5362539,\n",
       "  'volume': 17216400.02,\n",
       "  'bid1_volume': 82700,\n",
       "  'bid1': 3.2,\n",
       "  'bid2_volume': 118600,\n",
       "  'bid2': 3.19,\n",
       "  'bid3_volume': 127700,\n",
       "  'bid3': 3.18,\n",
       "  'bid4_volume': 182800,\n",
       "  'bid4': 3.17,\n",
       "  'bid5_volume': 192200,\n",
       "  'bid5': 3.16,\n",
       "  'ask1_volume': 213187,\n",
       "  'ask1': 3.21,\n",
       "  'ask2_volume': 466160,\n",
       "  'ask2': 3.22,\n",
       "  'ask3_volume': 224000,\n",
       "  'ask3': 3.23,\n",
       "  'ask4_volume': 348135,\n",
       "  'ask4': 3.24,\n",
       "  'ask5_volume': 574100,\n",
       "  'ask5': 3.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002315': {'name': '焦点科技',\n",
       "  'open': 17.58,\n",
       "  'close': 17.68,\n",
       "  'now': 17.7,\n",
       "  'high': 17.83,\n",
       "  'low': 17.57,\n",
       "  'buy': 17.69,\n",
       "  'sell': 17.7,\n",
       "  'turnover': 2501520,\n",
       "  'volume': 44297395.0,\n",
       "  'bid1_volume': 2900,\n",
       "  'bid1': 17.69,\n",
       "  'bid2_volume': 4500,\n",
       "  'bid2': 17.68,\n",
       "  'bid3_volume': 25690,\n",
       "  'bid3': 17.67,\n",
       "  'bid4_volume': 11500,\n",
       "  'bid4': 17.66,\n",
       "  'bid5_volume': 3700,\n",
       "  'bid5': 17.65,\n",
       "  'ask1_volume': 20800,\n",
       "  'ask1': 17.7,\n",
       "  'ask2_volume': 2400,\n",
       "  'ask2': 17.71,\n",
       "  'ask3_volume': 8100,\n",
       "  'ask3': 17.72,\n",
       "  'ask4_volume': 1200,\n",
       "  'ask4': 17.73,\n",
       "  'ask5_volume': 1200,\n",
       "  'ask5': 17.74,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002316': {'name': '亚联发展',\n",
       "  'open': 4.88,\n",
       "  'close': 4.89,\n",
       "  'now': 4.9,\n",
       "  'high': 4.94,\n",
       "  'low': 4.85,\n",
       "  'buy': 4.89,\n",
       "  'sell': 4.9,\n",
       "  'turnover': 7770660,\n",
       "  'volume': 38015127.2,\n",
       "  'bid1_volume': 76700,\n",
       "  'bid1': 4.89,\n",
       "  'bid2_volume': 368960,\n",
       "  'bid2': 4.88,\n",
       "  'bid3_volume': 75800,\n",
       "  'bid3': 4.87,\n",
       "  'bid4_volume': 83300,\n",
       "  'bid4': 4.86,\n",
       "  'bid5_volume': 62400,\n",
       "  'bid5': 4.85,\n",
       "  'ask1_volume': 8600,\n",
       "  'ask1': 4.9,\n",
       "  'ask2_volume': 74200,\n",
       "  'ask2': 4.91,\n",
       "  'ask3_volume': 118700,\n",
       "  'ask3': 4.92,\n",
       "  'ask4_volume': 123700,\n",
       "  'ask4': 4.93,\n",
       "  'ask5_volume': 115100,\n",
       "  'ask5': 4.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002317': {'name': '众生药业',\n",
       "  'open': 9.58,\n",
       "  'close': 9.52,\n",
       "  'now': 9.44,\n",
       "  'high': 9.58,\n",
       "  'low': 9.36,\n",
       "  'buy': 9.44,\n",
       "  'sell': 9.45,\n",
       "  'turnover': 16257300,\n",
       "  'volume': 153477952.48,\n",
       "  'bid1_volume': 1800,\n",
       "  'bid1': 9.44,\n",
       "  'bid2_volume': 26900,\n",
       "  'bid2': 9.43,\n",
       "  'bid3_volume': 40200,\n",
       "  'bid3': 9.42,\n",
       "  'bid4_volume': 100200,\n",
       "  'bid4': 9.41,\n",
       "  'bid5_volume': 75500,\n",
       "  'bid5': 9.4,\n",
       "  'ask1_volume': 111137,\n",
       "  'ask1': 9.45,\n",
       "  'ask2_volume': 100900,\n",
       "  'ask2': 9.46,\n",
       "  'ask3_volume': 109100,\n",
       "  'ask3': 9.47,\n",
       "  'ask4_volume': 127700,\n",
       "  'ask4': 9.48,\n",
       "  'ask5_volume': 24900,\n",
       "  'ask5': 9.49,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002318': {'name': '久立特材',\n",
       "  'open': 10.84,\n",
       "  'close': 10.72,\n",
       "  'now': 10.61,\n",
       "  'high': 10.85,\n",
       "  'low': 10.59,\n",
       "  'buy': 10.6,\n",
       "  'sell': 10.61,\n",
       "  'turnover': 8664015,\n",
       "  'volume': 92241950.54,\n",
       "  'bid1_volume': 80605,\n",
       "  'bid1': 10.6,\n",
       "  'bid2_volume': 206300,\n",
       "  'bid2': 10.59,\n",
       "  'bid3_volume': 329000,\n",
       "  'bid3': 10.58,\n",
       "  'bid4_volume': 122500,\n",
       "  'bid4': 10.57,\n",
       "  'bid5_volume': 158700,\n",
       "  'bid5': 10.56,\n",
       "  'ask1_volume': 2300,\n",
       "  'ask1': 10.61,\n",
       "  'ask2_volume': 44900,\n",
       "  'ask2': 10.62,\n",
       "  'ask3_volume': 14600,\n",
       "  'ask3': 10.63,\n",
       "  'ask4_volume': 39600,\n",
       "  'ask4': 10.64,\n",
       "  'ask5_volume': 39900,\n",
       "  'ask5': 10.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002319': {'name': '乐通股份',\n",
       "  'open': 14.19,\n",
       "  'close': 13.96,\n",
       "  'now': 13.89,\n",
       "  'high': 14.19,\n",
       "  'low': 13.83,\n",
       "  'buy': 13.89,\n",
       "  'sell': 13.91,\n",
       "  'turnover': 764800,\n",
       "  'volume': 10657998.0,\n",
       "  'bid1_volume': 1600,\n",
       "  'bid1': 13.89,\n",
       "  'bid2_volume': 4200,\n",
       "  'bid2': 13.88,\n",
       "  'bid3_volume': 6600,\n",
       "  'bid3': 13.87,\n",
       "  'bid4_volume': 19000,\n",
       "  'bid4': 13.86,\n",
       "  'bid5_volume': 57300,\n",
       "  'bid5': 13.85,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 13.91,\n",
       "  'ask2_volume': 1200,\n",
       "  'ask2': 13.92,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 13.93,\n",
       "  'ask4_volume': 3700,\n",
       "  'ask4': 13.94,\n",
       "  'ask5_volume': 2200,\n",
       "  'ask5': 13.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002320': {'name': '海峡股份',\n",
       "  'open': 5.32,\n",
       "  'close': 5.33,\n",
       "  'now': 5.36,\n",
       "  'high': 5.39,\n",
       "  'low': 5.31,\n",
       "  'buy': 5.35,\n",
       "  'sell': 5.36,\n",
       "  'turnover': 5161160,\n",
       "  'volume': 27615839.22,\n",
       "  'bid1_volume': 47860,\n",
       "  'bid1': 5.35,\n",
       "  'bid2_volume': 151000,\n",
       "  'bid2': 5.34,\n",
       "  'bid3_volume': 126469,\n",
       "  'bid3': 5.33,\n",
       "  'bid4_volume': 303600,\n",
       "  'bid4': 5.32,\n",
       "  'bid5_volume': 107100,\n",
       "  'bid5': 5.31,\n",
       "  'ask1_volume': 61800,\n",
       "  'ask1': 5.36,\n",
       "  'ask2_volume': 105100,\n",
       "  'ask2': 5.37,\n",
       "  'ask3_volume': 77950,\n",
       "  'ask3': 5.38,\n",
       "  'ask4_volume': 109450,\n",
       "  'ask4': 5.39,\n",
       "  'ask5_volume': 85650,\n",
       "  'ask5': 5.4,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002321': {'name': '*ST华英',\n",
       "  'open': 2.73,\n",
       "  'close': 2.74,\n",
       "  'now': 2.76,\n",
       "  'high': 2.83,\n",
       "  'low': 2.73,\n",
       "  'buy': 2.76,\n",
       "  'sell': 2.77,\n",
       "  'turnover': 8059674,\n",
       "  'volume': 22382105.54,\n",
       "  'bid1_volume': 175200,\n",
       "  'bid1': 2.76,\n",
       "  'bid2_volume': 249100,\n",
       "  'bid2': 2.75,\n",
       "  'bid3_volume': 172200,\n",
       "  'bid3': 2.74,\n",
       "  'bid4_volume': 95300,\n",
       "  'bid4': 2.73,\n",
       "  'bid5_volume': 11800,\n",
       "  'bid5': 2.72,\n",
       "  'ask1_volume': 365800,\n",
       "  'ask1': 2.77,\n",
       "  'ask2_volume': 196300,\n",
       "  'ask2': 2.78,\n",
       "  'ask3_volume': 205800,\n",
       "  'ask3': 2.79,\n",
       "  'ask4_volume': 248600,\n",
       "  'ask4': 2.8,\n",
       "  'ask5_volume': 205300,\n",
       "  'ask5': 2.81,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002322': {'name': '理工环科',\n",
       "  'open': 9.91,\n",
       "  'close': 9.91,\n",
       "  'now': 10.02,\n",
       "  'high': 10.04,\n",
       "  'low': 9.85,\n",
       "  'buy': 10.01,\n",
       "  'sell': 10.02,\n",
       "  'turnover': 1276401,\n",
       "  'volume': 12755686.02,\n",
       "  'bid1_volume': 19900,\n",
       "  'bid1': 10.01,\n",
       "  'bid2_volume': 10000,\n",
       "  'bid2': 10.0,\n",
       "  'bid3_volume': 52000,\n",
       "  'bid3': 9.99,\n",
       "  'bid4_volume': 4400,\n",
       "  'bid4': 9.98,\n",
       "  'bid5_volume': 11600,\n",
       "  'bid5': 9.97,\n",
       "  'ask1_volume': 27300,\n",
       "  'ask1': 10.02,\n",
       "  'ask2_volume': 22466,\n",
       "  'ask2': 10.03,\n",
       "  'ask3_volume': 13800,\n",
       "  'ask3': 10.04,\n",
       "  'ask4_volume': 18400,\n",
       "  'ask4': 10.05,\n",
       "  'ask5_volume': 15100,\n",
       "  'ask5': 10.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002323': {'name': '*ST雅博',\n",
       "  'open': 3.46,\n",
       "  'close': 3.44,\n",
       "  'now': 3.43,\n",
       "  'high': 3.48,\n",
       "  'low': 3.37,\n",
       "  'buy': 3.42,\n",
       "  'sell': 3.43,\n",
       "  'turnover': 1252700,\n",
       "  'volume': 4286593.0,\n",
       "  'bid1_volume': 13600,\n",
       "  'bid1': 3.42,\n",
       "  'bid2_volume': 24300,\n",
       "  'bid2': 3.41,\n",
       "  'bid3_volume': 36500,\n",
       "  'bid3': 3.4,\n",
       "  'bid4_volume': 22200,\n",
       "  'bid4': 3.39,\n",
       "  'bid5_volume': 65900,\n",
       "  'bid5': 3.38,\n",
       "  'ask1_volume': 2000,\n",
       "  'ask1': 3.43,\n",
       "  'ask2_volume': 26200,\n",
       "  'ask2': 3.44,\n",
       "  'ask3_volume': 164903,\n",
       "  'ask3': 3.45,\n",
       "  'ask4_volume': 73300,\n",
       "  'ask4': 3.46,\n",
       "  'ask5_volume': 10300,\n",
       "  'ask5': 3.47,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002324': {'name': '普利特',\n",
       "  'open': 11.25,\n",
       "  'close': 11.21,\n",
       "  'now': 11.14,\n",
       "  'high': 11.26,\n",
       "  'low': 11.13,\n",
       "  'buy': 11.13,\n",
       "  'sell': 11.14,\n",
       "  'turnover': 6498263,\n",
       "  'volume': 72568494.98,\n",
       "  'bid1_volume': 51199,\n",
       "  'bid1': 11.13,\n",
       "  'bid2_volume': 141200,\n",
       "  'bid2': 11.12,\n",
       "  'bid3_volume': 115700,\n",
       "  'bid3': 11.11,\n",
       "  'bid4_volume': 171200,\n",
       "  'bid4': 11.1,\n",
       "  'bid5_volume': 58700,\n",
       "  'bid5': 11.09,\n",
       "  'ask1_volume': 7,\n",
       "  'ask1': 11.14,\n",
       "  'ask2_volume': 18600,\n",
       "  'ask2': 11.15,\n",
       "  'ask3_volume': 69200,\n",
       "  'ask3': 11.16,\n",
       "  'ask4_volume': 12640,\n",
       "  'ask4': 11.17,\n",
       "  'ask5_volume': 64700,\n",
       "  'ask5': 11.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002325': {'name': '洪涛股份',\n",
       "  'open': 2.41,\n",
       "  'close': 2.39,\n",
       "  'now': 2.4,\n",
       "  'high': 2.43,\n",
       "  'low': 2.39,\n",
       "  'buy': 2.4,\n",
       "  'sell': 2.41,\n",
       "  'turnover': 3710040,\n",
       "  'volume': 8925331.4,\n",
       "  'bid1_volume': 215500,\n",
       "  'bid1': 2.4,\n",
       "  'bid2_volume': 329400,\n",
       "  'bid2': 2.39,\n",
       "  'bid3_volume': 277600,\n",
       "  'bid3': 2.38,\n",
       "  'bid4_volume': 242000,\n",
       "  'bid4': 2.37,\n",
       "  'bid5_volume': 106800,\n",
       "  'bid5': 2.36,\n",
       "  'ask1_volume': 299920,\n",
       "  'ask1': 2.41,\n",
       "  'ask2_volume': 215040,\n",
       "  'ask2': 2.42,\n",
       "  'ask3_volume': 264200,\n",
       "  'ask3': 2.43,\n",
       "  'ask4_volume': 232600,\n",
       "  'ask4': 2.44,\n",
       "  'ask5_volume': 189300,\n",
       "  'ask5': 2.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:21'},\n",
       " 'sz002326': {'name': '永太科技',\n",
       "  'open': 22.94,\n",
       "  'close': 22.28,\n",
       "  'now': 24.12,\n",
       "  'high': 24.4,\n",
       "  'low': 22.76,\n",
       "  'buy': 24.12,\n",
       "  'sell': 24.13,\n",
       "  'turnover': 64105458,\n",
       "  'volume': 1519351293.94,\n",
       "  'bid1_volume': 700,\n",
       "  'bid1': 24.12,\n",
       "  'bid2_volume': 14900,\n",
       "  'bid2': 24.11,\n",
       "  'bid3_volume': 42255,\n",
       "  'bid3': 24.1,\n",
       "  'bid4_volume': 7500,\n",
       "  'bid4': 24.09,\n",
       "  'bid5_volume': 13100,\n",
       "  'bid5': 24.08,\n",
       "  'ask1_volume': 1100,\n",
       "  'ask1': 24.13,\n",
       "  'ask2_volume': 12041,\n",
       "  'ask2': 24.14,\n",
       "  'ask3_volume': 26628,\n",
       "  'ask3': 24.15,\n",
       "  'ask4_volume': 8618,\n",
       "  'ask4': 24.16,\n",
       "  'ask5_volume': 12100,\n",
       "  'ask5': 24.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002327': {'name': '富安娜',\n",
       "  'open': 7.71,\n",
       "  'close': 7.7,\n",
       "  'now': 7.72,\n",
       "  'high': 7.8,\n",
       "  'low': 7.7,\n",
       "  'buy': 7.72,\n",
       "  'sell': 7.74,\n",
       "  'turnover': 1155103,\n",
       "  'volume': 8937896.13,\n",
       "  'bid1_volume': 6800,\n",
       "  'bid1': 7.72,\n",
       "  'bid2_volume': 29797,\n",
       "  'bid2': 7.71,\n",
       "  'bid3_volume': 30400,\n",
       "  'bid3': 7.7,\n",
       "  'bid4_volume': 10800,\n",
       "  'bid4': 7.69,\n",
       "  'bid5_volume': 26200,\n",
       "  'bid5': 7.68,\n",
       "  'ask1_volume': 6200,\n",
       "  'ask1': 7.74,\n",
       "  'ask2_volume': 6000,\n",
       "  'ask2': 7.75,\n",
       "  'ask3_volume': 8200,\n",
       "  'ask3': 7.76,\n",
       "  'ask4_volume': 12500,\n",
       "  'ask4': 7.77,\n",
       "  'ask5_volume': 18800,\n",
       "  'ask5': 7.78,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002328': {'name': '新朋股份',\n",
       "  'open': 5.18,\n",
       "  'close': 5.12,\n",
       "  'now': 5.11,\n",
       "  'high': 5.24,\n",
       "  'low': 5.06,\n",
       "  'buy': 5.11,\n",
       "  'sell': 5.12,\n",
       "  'turnover': 13366510,\n",
       "  'volume': 68754611.9,\n",
       "  'bid1_volume': 143800,\n",
       "  'bid1': 5.11,\n",
       "  'bid2_volume': 325400,\n",
       "  'bid2': 5.1,\n",
       "  'bid3_volume': 171200,\n",
       "  'bid3': 5.09,\n",
       "  'bid4_volume': 148300,\n",
       "  'bid4': 5.08,\n",
       "  'bid5_volume': 116800,\n",
       "  'bid5': 5.07,\n",
       "  'ask1_volume': 215835,\n",
       "  'ask1': 5.12,\n",
       "  'ask2_volume': 48900,\n",
       "  'ask2': 5.13,\n",
       "  'ask3_volume': 101500,\n",
       "  'ask3': 5.14,\n",
       "  'ask4_volume': 168000,\n",
       "  'ask4': 5.15,\n",
       "  'ask5_volume': 145500,\n",
       "  'ask5': 5.16,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002329': {'name': '皇氏集团',\n",
       "  'open': 5.5,\n",
       "  'close': 5.38,\n",
       "  'now': 5.3,\n",
       "  'high': 5.54,\n",
       "  'low': 5.25,\n",
       "  'buy': 5.29,\n",
       "  'sell': 5.3,\n",
       "  'turnover': 15914803,\n",
       "  'volume': 85313132.78,\n",
       "  'bid1_volume': 17600,\n",
       "  'bid1': 5.29,\n",
       "  'bid2_volume': 99400,\n",
       "  'bid2': 5.28,\n",
       "  'bid3_volume': 319600,\n",
       "  'bid3': 5.27,\n",
       "  'bid4_volume': 27700,\n",
       "  'bid4': 5.26,\n",
       "  'bid5_volume': 159000,\n",
       "  'bid5': 5.25,\n",
       "  'ask1_volume': 2400,\n",
       "  'ask1': 5.3,\n",
       "  'ask2_volume': 47700,\n",
       "  'ask2': 5.31,\n",
       "  'ask3_volume': 17100,\n",
       "  'ask3': 5.32,\n",
       "  'ask4_volume': 46300,\n",
       "  'ask4': 5.33,\n",
       "  'ask5_volume': 8900,\n",
       "  'ask5': 5.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002330': {'name': '得利斯',\n",
       "  'open': 5.61,\n",
       "  'close': 5.61,\n",
       "  'now': 5.59,\n",
       "  'high': 5.64,\n",
       "  'low': 5.58,\n",
       "  'buy': 5.59,\n",
       "  'sell': 5.6,\n",
       "  'turnover': 1208400,\n",
       "  'volume': 6768240.0,\n",
       "  'bid1_volume': 7100,\n",
       "  'bid1': 5.59,\n",
       "  'bid2_volume': 65100,\n",
       "  'bid2': 5.58,\n",
       "  'bid3_volume': 186800,\n",
       "  'bid3': 5.57,\n",
       "  'bid4_volume': 24800,\n",
       "  'bid4': 5.56,\n",
       "  'bid5_volume': 25600,\n",
       "  'bid5': 5.55,\n",
       "  'ask1_volume': 27900,\n",
       "  'ask1': 5.6,\n",
       "  'ask2_volume': 43600,\n",
       "  'ask2': 5.61,\n",
       "  'ask3_volume': 62600,\n",
       "  'ask3': 5.62,\n",
       "  'ask4_volume': 38300,\n",
       "  'ask4': 5.63,\n",
       "  'ask5_volume': 33200,\n",
       "  'ask5': 5.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002331': {'name': '皖通科技',\n",
       "  'open': 10.5,\n",
       "  'close': 10.5,\n",
       "  'now': 10.39,\n",
       "  'high': 10.66,\n",
       "  'low': 10.36,\n",
       "  'buy': 10.39,\n",
       "  'sell': 10.4,\n",
       "  'turnover': 3990325,\n",
       "  'volume': 41810520.17,\n",
       "  'bid1_volume': 4228,\n",
       "  'bid1': 10.39,\n",
       "  'bid2_volume': 5600,\n",
       "  'bid2': 10.38,\n",
       "  'bid3_volume': 9400,\n",
       "  'bid3': 10.37,\n",
       "  'bid4_volume': 54660,\n",
       "  'bid4': 10.36,\n",
       "  'bid5_volume': 73800,\n",
       "  'bid5': 10.35,\n",
       "  'ask1_volume': 41700,\n",
       "  'ask1': 10.4,\n",
       "  'ask2_volume': 12900,\n",
       "  'ask2': 10.41,\n",
       "  'ask3_volume': 5700,\n",
       "  'ask3': 10.42,\n",
       "  'ask4_volume': 13900,\n",
       "  'ask4': 10.43,\n",
       "  'ask5_volume': 9300,\n",
       "  'ask5': 10.45,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002332': {'name': '仙琚制药',\n",
       "  'open': 11.97,\n",
       "  'close': 11.87,\n",
       "  'now': 12.02,\n",
       "  'high': 12.28,\n",
       "  'low': 11.91,\n",
       "  'buy': 12.0,\n",
       "  'sell': 12.02,\n",
       "  'turnover': 8640050,\n",
       "  'volume': 104480537.5,\n",
       "  'bid1_volume': 86100,\n",
       "  'bid1': 12.0,\n",
       "  'bid2_volume': 52000,\n",
       "  'bid2': 11.99,\n",
       "  'bid3_volume': 20500,\n",
       "  'bid3': 11.98,\n",
       "  'bid4_volume': 8600,\n",
       "  'bid4': 11.97,\n",
       "  'bid5_volume': 21900,\n",
       "  'bid5': 11.96,\n",
       "  'ask1_volume': 17200,\n",
       "  'ask1': 12.02,\n",
       "  'ask2_volume': 25200,\n",
       "  'ask2': 12.03,\n",
       "  'ask3_volume': 6800,\n",
       "  'ask3': 12.04,\n",
       "  'ask4_volume': 9800,\n",
       "  'ask4': 12.05,\n",
       "  'ask5_volume': 11000,\n",
       "  'ask5': 12.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002333': {'name': '罗普斯金',\n",
       "  'open': 5.5,\n",
       "  'close': 5.5,\n",
       "  'now': 5.47,\n",
       "  'high': 5.55,\n",
       "  'low': 5.46,\n",
       "  'buy': 5.47,\n",
       "  'sell': 5.48,\n",
       "  'turnover': 2890098,\n",
       "  'volume': 15881618.36,\n",
       "  'bid1_volume': 20900,\n",
       "  'bid1': 5.47,\n",
       "  'bid2_volume': 53500,\n",
       "  'bid2': 5.46,\n",
       "  'bid3_volume': 99500,\n",
       "  'bid3': 5.45,\n",
       "  'bid4_volume': 10700,\n",
       "  'bid4': 5.44,\n",
       "  'bid5_volume': 4100,\n",
       "  'bid5': 5.43,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 5.48,\n",
       "  'ask2_volume': 21700,\n",
       "  'ask2': 5.49,\n",
       "  'ask3_volume': 52400,\n",
       "  'ask3': 5.5,\n",
       "  'ask4_volume': 11100,\n",
       "  'ask4': 5.51,\n",
       "  'ask5_volume': 10400,\n",
       "  'ask5': 5.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002334': {'name': '英威腾',\n",
       "  'open': 6.79,\n",
       "  'close': 6.48,\n",
       "  'now': 6.64,\n",
       "  'high': 7.0,\n",
       "  'low': 6.5,\n",
       "  'buy': 6.63,\n",
       "  'sell': 6.64,\n",
       "  'turnover': 114629437,\n",
       "  'volume': 766052362.29,\n",
       "  'bid1_volume': 17200,\n",
       "  'bid1': 6.63,\n",
       "  'bid2_volume': 94700,\n",
       "  'bid2': 6.62,\n",
       "  'bid3_volume': 129100,\n",
       "  'bid3': 6.61,\n",
       "  'bid4_volume': 103200,\n",
       "  'bid4': 6.6,\n",
       "  'bid5_volume': 39000,\n",
       "  'bid5': 6.59,\n",
       "  'ask1_volume': 12300,\n",
       "  'ask1': 6.64,\n",
       "  'ask2_volume': 192700,\n",
       "  'ask2': 6.65,\n",
       "  'ask3_volume': 353581,\n",
       "  'ask3': 6.66,\n",
       "  'ask4_volume': 137600,\n",
       "  'ask4': 6.67,\n",
       "  'ask5_volume': 166702,\n",
       "  'ask5': 6.68,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002335': {'name': '科华数据',\n",
       "  'open': 22.65,\n",
       "  'close': 22.39,\n",
       "  'now': 23.14,\n",
       "  'high': 23.97,\n",
       "  'low': 22.65,\n",
       "  'buy': 23.14,\n",
       "  'sell': 23.15,\n",
       "  'turnover': 18557179,\n",
       "  'volume': 434295293.42,\n",
       "  'bid1_volume': 7200,\n",
       "  'bid1': 23.14,\n",
       "  'bid2_volume': 22350,\n",
       "  'bid2': 23.13,\n",
       "  'bid3_volume': 3800,\n",
       "  'bid3': 23.12,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 23.11,\n",
       "  'bid5_volume': 18500,\n",
       "  'bid5': 23.1,\n",
       "  'ask1_volume': 8900,\n",
       "  'ask1': 23.15,\n",
       "  'ask2_volume': 12000,\n",
       "  'ask2': 23.16,\n",
       "  'ask3_volume': 36700,\n",
       "  'ask3': 23.17,\n",
       "  'ask4_volume': 3200,\n",
       "  'ask4': 23.18,\n",
       "  'ask5_volume': 6300,\n",
       "  'ask5': 23.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002336': {'name': '人人乐',\n",
       "  'open': 4.45,\n",
       "  'close': 4.42,\n",
       "  'now': 4.39,\n",
       "  'high': 4.46,\n",
       "  'low': 4.37,\n",
       "  'buy': 4.38,\n",
       "  'sell': 4.39,\n",
       "  'turnover': 745100,\n",
       "  'volume': 3277626.2,\n",
       "  'bid1_volume': 20200,\n",
       "  'bid1': 4.38,\n",
       "  'bid2_volume': 23620,\n",
       "  'bid2': 4.37,\n",
       "  'bid3_volume': 16900,\n",
       "  'bid3': 4.36,\n",
       "  'bid4_volume': 16100,\n",
       "  'bid4': 4.35,\n",
       "  'bid5_volume': 2600,\n",
       "  'bid5': 4.33,\n",
       "  'ask1_volume': 3100,\n",
       "  'ask1': 4.39,\n",
       "  'ask2_volume': 6100,\n",
       "  'ask2': 4.4,\n",
       "  'ask3_volume': 8180,\n",
       "  'ask3': 4.41,\n",
       "  'ask4_volume': 9800,\n",
       "  'ask4': 4.42,\n",
       "  'ask5_volume': 11500,\n",
       "  'ask5': 4.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002337': {'name': '赛象科技',\n",
       "  'open': 3.09,\n",
       "  'close': 3.09,\n",
       "  'now': 3.12,\n",
       "  'high': 3.13,\n",
       "  'low': 3.07,\n",
       "  'buy': 3.12,\n",
       "  'sell': 3.13,\n",
       "  'turnover': 4512218,\n",
       "  'volume': 14036267.46,\n",
       "  'bid1_volume': 84900,\n",
       "  'bid1': 3.12,\n",
       "  'bid2_volume': 262100,\n",
       "  'bid2': 3.11,\n",
       "  'bid3_volume': 157200,\n",
       "  'bid3': 3.1,\n",
       "  'bid4_volume': 67400,\n",
       "  'bid4': 3.09,\n",
       "  'bid5_volume': 64100,\n",
       "  'bid5': 3.08,\n",
       "  'ask1_volume': 333500,\n",
       "  'ask1': 3.13,\n",
       "  'ask2_volume': 123200,\n",
       "  'ask2': 3.14,\n",
       "  'ask3_volume': 141300,\n",
       "  'ask3': 3.15,\n",
       "  'ask4_volume': 70900,\n",
       "  'ask4': 3.16,\n",
       "  'ask5_volume': 27000,\n",
       "  'ask5': 3.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002338': {'name': '奥普光电',\n",
       "  'open': 17.47,\n",
       "  'close': 17.49,\n",
       "  'now': 17.91,\n",
       "  'high': 18.04,\n",
       "  'low': 17.45,\n",
       "  'buy': 17.9,\n",
       "  'sell': 17.91,\n",
       "  'turnover': 3141471,\n",
       "  'volume': 56044870.08,\n",
       "  'bid1_volume': 3700,\n",
       "  'bid1': 17.9,\n",
       "  'bid2_volume': 56800,\n",
       "  'bid2': 17.89,\n",
       "  'bid3_volume': 11600,\n",
       "  'bid3': 17.88,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 17.87,\n",
       "  'bid5_volume': 11400,\n",
       "  'bid5': 17.86,\n",
       "  'ask1_volume': 8700,\n",
       "  'ask1': 17.91,\n",
       "  'ask2_volume': 6500,\n",
       "  'ask2': 17.92,\n",
       "  'ask3_volume': 21300,\n",
       "  'ask3': 17.93,\n",
       "  'ask4_volume': 3800,\n",
       "  'ask4': 17.95,\n",
       "  'ask5_volume': 1600,\n",
       "  'ask5': 17.96,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002339': {'name': '积成电子',\n",
       "  'open': 6.04,\n",
       "  'close': 6.08,\n",
       "  'now': 6.13,\n",
       "  'high': 6.15,\n",
       "  'low': 6.04,\n",
       "  'buy': 6.13,\n",
       "  'sell': 6.14,\n",
       "  'turnover': 3696835,\n",
       "  'volume': 22574817.69,\n",
       "  'bid1_volume': 12400,\n",
       "  'bid1': 6.13,\n",
       "  'bid2_volume': 55900,\n",
       "  'bid2': 6.12,\n",
       "  'bid3_volume': 64440,\n",
       "  'bid3': 6.11,\n",
       "  'bid4_volume': 461300,\n",
       "  'bid4': 6.1,\n",
       "  'bid5_volume': 35900,\n",
       "  'bid5': 6.09,\n",
       "  'ask1_volume': 1100,\n",
       "  'ask1': 6.14,\n",
       "  'ask2_volume': 107160,\n",
       "  'ask2': 6.15,\n",
       "  'ask3_volume': 86100,\n",
       "  'ask3': 6.16,\n",
       "  'ask4_volume': 32400,\n",
       "  'ask4': 6.17,\n",
       "  'ask5_volume': 91500,\n",
       "  'ask5': 6.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002340': {'name': '格林美',\n",
       "  'open': 11.58,\n",
       "  'close': 11.45,\n",
       "  'now': 11.84,\n",
       "  'high': 12.07,\n",
       "  'low': 11.46,\n",
       "  'buy': 11.84,\n",
       "  'sell': 11.85,\n",
       "  'turnover': 396506984,\n",
       "  'volume': 4683446036.5,\n",
       "  'bid1_volume': 353900,\n",
       "  'bid1': 11.84,\n",
       "  'bid2_volume': 501000,\n",
       "  'bid2': 11.83,\n",
       "  'bid3_volume': 295600,\n",
       "  'bid3': 11.82,\n",
       "  'bid4_volume': 608900,\n",
       "  'bid4': 11.81,\n",
       "  'bid5_volume': 1269300,\n",
       "  'bid5': 11.8,\n",
       "  'ask1_volume': 92538,\n",
       "  'ask1': 11.85,\n",
       "  'ask2_volume': 324900,\n",
       "  'ask2': 11.86,\n",
       "  'ask3_volume': 200500,\n",
       "  'ask3': 11.87,\n",
       "  'ask4_volume': 391000,\n",
       "  'ask4': 11.88,\n",
       "  'ask5_volume': 436300,\n",
       "  'ask5': 11.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002341': {'name': '新纶科技',\n",
       "  'open': 6.41,\n",
       "  'close': 6.43,\n",
       "  'now': 6.41,\n",
       "  'high': 6.78,\n",
       "  'low': 6.38,\n",
       "  'buy': 6.41,\n",
       "  'sell': 6.42,\n",
       "  'turnover': 90996933,\n",
       "  'volume': 596181041.87,\n",
       "  'bid1_volume': 2200,\n",
       "  'bid1': 6.41,\n",
       "  'bid2_volume': 313200,\n",
       "  'bid2': 6.4,\n",
       "  'bid3_volume': 335600,\n",
       "  'bid3': 6.39,\n",
       "  'bid4_volume': 308800,\n",
       "  'bid4': 6.38,\n",
       "  'bid5_volume': 45100,\n",
       "  'bid5': 6.37,\n",
       "  'ask1_volume': 24000,\n",
       "  'ask1': 6.42,\n",
       "  'ask2_volume': 26000,\n",
       "  'ask2': 6.43,\n",
       "  'ask3_volume': 53200,\n",
       "  'ask3': 6.44,\n",
       "  'ask4_volume': 155580,\n",
       "  'ask4': 6.45,\n",
       "  'ask5_volume': 53300,\n",
       "  'ask5': 6.46,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002342': {'name': '巨力索具',\n",
       "  'open': 4.82,\n",
       "  'close': 4.91,\n",
       "  'now': 4.8,\n",
       "  'high': 4.92,\n",
       "  'low': 4.77,\n",
       "  'buy': 4.8,\n",
       "  'sell': 4.81,\n",
       "  'turnover': 55567136,\n",
       "  'volume': 268005265.74,\n",
       "  'bid1_volume': 399200,\n",
       "  'bid1': 4.8,\n",
       "  'bid2_volume': 256200,\n",
       "  'bid2': 4.79,\n",
       "  'bid3_volume': 387200,\n",
       "  'bid3': 4.78,\n",
       "  'bid4_volume': 354900,\n",
       "  'bid4': 4.77,\n",
       "  'bid5_volume': 236400,\n",
       "  'bid5': 4.76,\n",
       "  'ask1_volume': 241500,\n",
       "  'ask1': 4.81,\n",
       "  'ask2_volume': 561600,\n",
       "  'ask2': 4.82,\n",
       "  'ask3_volume': 598400,\n",
       "  'ask3': 4.83,\n",
       "  'ask4_volume': 187000,\n",
       "  'ask4': 4.84,\n",
       "  'ask5_volume': 229000,\n",
       "  'ask5': 4.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002343': {'name': '慈文传媒',\n",
       "  'open': 4.96,\n",
       "  'close': 4.96,\n",
       "  'now': 4.99,\n",
       "  'high': 5.02,\n",
       "  'low': 4.96,\n",
       "  'buy': 4.99,\n",
       "  'sell': 5.0,\n",
       "  'turnover': 3097360,\n",
       "  'volume': 15464002.6,\n",
       "  'bid1_volume': 73500,\n",
       "  'bid1': 4.99,\n",
       "  'bid2_volume': 44520,\n",
       "  'bid2': 4.98,\n",
       "  'bid3_volume': 57200,\n",
       "  'bid3': 4.97,\n",
       "  'bid4_volume': 28600,\n",
       "  'bid4': 4.96,\n",
       "  'bid5_volume': 13800,\n",
       "  'bid5': 4.95,\n",
       "  'ask1_volume': 137360,\n",
       "  'ask1': 5.0,\n",
       "  'ask2_volume': 75300,\n",
       "  'ask2': 5.01,\n",
       "  'ask3_volume': 139380,\n",
       "  'ask3': 5.02,\n",
       "  'ask4_volume': 23300,\n",
       "  'ask4': 5.03,\n",
       "  'ask5_volume': 27900,\n",
       "  'ask5': 5.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002344': {'name': '海宁皮城',\n",
       "  'open': 3.96,\n",
       "  'close': 3.95,\n",
       "  'now': 3.98,\n",
       "  'high': 3.98,\n",
       "  'low': 3.94,\n",
       "  'buy': 3.97,\n",
       "  'sell': 3.98,\n",
       "  'turnover': 3590281,\n",
       "  'volume': 14224621.95,\n",
       "  'bid1_volume': 162800,\n",
       "  'bid1': 3.97,\n",
       "  'bid2_volume': 193500,\n",
       "  'bid2': 3.96,\n",
       "  'bid3_volume': 29700,\n",
       "  'bid3': 3.95,\n",
       "  'bid4_volume': 76200,\n",
       "  'bid4': 3.94,\n",
       "  'bid5_volume': 123000,\n",
       "  'bid5': 3.93,\n",
       "  'ask1_volume': 531300,\n",
       "  'ask1': 3.98,\n",
       "  'ask2_volume': 213900,\n",
       "  'ask2': 3.99,\n",
       "  'ask3_volume': 154000,\n",
       "  'ask3': 4.0,\n",
       "  'ask4_volume': 81500,\n",
       "  'ask4': 4.01,\n",
       "  'ask5_volume': 76800,\n",
       "  'ask5': 4.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002345': {'name': '潮宏基',\n",
       "  'open': 5.83,\n",
       "  'close': 5.85,\n",
       "  'now': 5.98,\n",
       "  'high': 6.1,\n",
       "  'low': 5.81,\n",
       "  'buy': 5.97,\n",
       "  'sell': 5.98,\n",
       "  'turnover': 33054000,\n",
       "  'volume': 197700871.0,\n",
       "  'bid1_volume': 28400,\n",
       "  'bid1': 5.97,\n",
       "  'bid2_volume': 55200,\n",
       "  'bid2': 5.96,\n",
       "  'bid3_volume': 49300,\n",
       "  'bid3': 5.95,\n",
       "  'bid4_volume': 89900,\n",
       "  'bid4': 5.94,\n",
       "  'bid5_volume': 15800,\n",
       "  'bid5': 5.93,\n",
       "  'ask1_volume': 1600,\n",
       "  'ask1': 5.98,\n",
       "  'ask2_volume': 92500,\n",
       "  'ask2': 5.99,\n",
       "  'ask3_volume': 203000,\n",
       "  'ask3': 6.0,\n",
       "  'ask4_volume': 199400,\n",
       "  'ask4': 6.01,\n",
       "  'ask5_volume': 117100,\n",
       "  'ask5': 6.02,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002346': {'name': '柘中股份',\n",
       "  'open': 19.48,\n",
       "  'close': 19.49,\n",
       "  'now': 20.13,\n",
       "  'high': 20.41,\n",
       "  'low': 19.44,\n",
       "  'buy': 20.12,\n",
       "  'sell': 20.13,\n",
       "  'turnover': 13431400,\n",
       "  'volume': 269155690.53,\n",
       "  'bid1_volume': 9900,\n",
       "  'bid1': 20.12,\n",
       "  'bid2_volume': 8000,\n",
       "  'bid2': 20.11,\n",
       "  'bid3_volume': 25900,\n",
       "  'bid3': 20.1,\n",
       "  'bid4_volume': 14400,\n",
       "  'bid4': 20.09,\n",
       "  'bid5_volume': 17200,\n",
       "  'bid5': 20.08,\n",
       "  'ask1_volume': 600,\n",
       "  'ask1': 20.13,\n",
       "  'ask2_volume': 20200,\n",
       "  'ask2': 20.14,\n",
       "  'ask3_volume': 30900,\n",
       "  'ask3': 20.15,\n",
       "  'ask4_volume': 29700,\n",
       "  'ask4': 20.16,\n",
       "  'ask5_volume': 14500,\n",
       "  'ask5': 20.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002347': {'name': '泰尔股份',\n",
       "  'open': 4.5,\n",
       "  'close': 4.51,\n",
       "  'now': 4.48,\n",
       "  'high': 4.53,\n",
       "  'low': 4.46,\n",
       "  'buy': 4.48,\n",
       "  'sell': 4.49,\n",
       "  'turnover': 3694500,\n",
       "  'volume': 16592132.0,\n",
       "  'bid1_volume': 35500,\n",
       "  'bid1': 4.48,\n",
       "  'bid2_volume': 79900,\n",
       "  'bid2': 4.47,\n",
       "  'bid3_volume': 85300,\n",
       "  'bid3': 4.46,\n",
       "  'bid4_volume': 46000,\n",
       "  'bid4': 4.45,\n",
       "  'bid5_volume': 10100,\n",
       "  'bid5': 4.44,\n",
       "  'ask1_volume': 40100,\n",
       "  'ask1': 4.49,\n",
       "  'ask2_volume': 46500,\n",
       "  'ask2': 4.5,\n",
       "  'ask3_volume': 51800,\n",
       "  'ask3': 4.51,\n",
       "  'ask4_volume': 56700,\n",
       "  'ask4': 4.52,\n",
       "  'ask5_volume': 72400,\n",
       "  'ask5': 4.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002348': {'name': '高乐股份',\n",
       "  'open': 2.65,\n",
       "  'close': 2.5,\n",
       "  'now': 2.52,\n",
       "  'high': 2.65,\n",
       "  'low': 2.5,\n",
       "  'buy': 2.52,\n",
       "  'sell': 2.53,\n",
       "  'turnover': 69113704,\n",
       "  'volume': 176767783.04,\n",
       "  'bid1_volume': 298500,\n",
       "  'bid1': 2.52,\n",
       "  'bid2_volume': 669200,\n",
       "  'bid2': 2.51,\n",
       "  'bid3_volume': 1117400,\n",
       "  'bid3': 2.5,\n",
       "  'bid4_volume': 109800,\n",
       "  'bid4': 2.49,\n",
       "  'bid5_volume': 222100,\n",
       "  'bid5': 2.48,\n",
       "  'ask1_volume': 861400,\n",
       "  'ask1': 2.53,\n",
       "  'ask2_volume': 493300,\n",
       "  'ask2': 2.54,\n",
       "  'ask3_volume': 897200,\n",
       "  'ask3': 2.55,\n",
       "  'ask4_volume': 472400,\n",
       "  'ask4': 2.56,\n",
       "  'ask5_volume': 278500,\n",
       "  'ask5': 2.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002349': {'name': '精华制药',\n",
       "  'open': 5.82,\n",
       "  'close': 5.78,\n",
       "  'now': 5.8,\n",
       "  'high': 5.86,\n",
       "  'low': 5.57,\n",
       "  'buy': 5.79,\n",
       "  'sell': 5.8,\n",
       "  'turnover': 45706764,\n",
       "  'volume': 260283680.15,\n",
       "  'bid1_volume': 152300,\n",
       "  'bid1': 5.79,\n",
       "  'bid2_volume': 304000,\n",
       "  'bid2': 5.78,\n",
       "  'bid3_volume': 101000,\n",
       "  'bid3': 5.77,\n",
       "  'bid4_volume': 105800,\n",
       "  'bid4': 5.76,\n",
       "  'bid5_volume': 43600,\n",
       "  'bid5': 5.75,\n",
       "  'ask1_volume': 24600,\n",
       "  'ask1': 5.8,\n",
       "  'ask2_volume': 129200,\n",
       "  'ask2': 5.81,\n",
       "  'ask3_volume': 90900,\n",
       "  'ask3': 5.82,\n",
       "  'ask4_volume': 63400,\n",
       "  'ask4': 5.83,\n",
       "  'ask5_volume': 79700,\n",
       "  'ask5': 5.84,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002350': {'name': '北京科锐',\n",
       "  'open': 5.65,\n",
       "  'close': 5.65,\n",
       "  'now': 5.59,\n",
       "  'high': 5.68,\n",
       "  'low': 5.57,\n",
       "  'buy': 5.59,\n",
       "  'sell': 5.6,\n",
       "  'turnover': 5724549,\n",
       "  'volume': 32137376.11,\n",
       "  'bid1_volume': 22200,\n",
       "  'bid1': 5.59,\n",
       "  'bid2_volume': 110742,\n",
       "  'bid2': 5.58,\n",
       "  'bid3_volume': 60300,\n",
       "  'bid3': 5.57,\n",
       "  'bid4_volume': 35400,\n",
       "  'bid4': 5.56,\n",
       "  'bid5_volume': 45000,\n",
       "  'bid5': 5.55,\n",
       "  'ask1_volume': 33200,\n",
       "  'ask1': 5.6,\n",
       "  'ask2_volume': 18820,\n",
       "  'ask2': 5.61,\n",
       "  'ask3_volume': 31700,\n",
       "  'ask3': 5.62,\n",
       "  'ask4_volume': 36365,\n",
       "  'ask4': 5.63,\n",
       "  'ask5_volume': 30970,\n",
       "  'ask5': 5.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002351': {'name': '漫步者',\n",
       "  'open': 13.98,\n",
       "  'close': 13.98,\n",
       "  'now': 13.92,\n",
       "  'high': 14.1,\n",
       "  'low': 13.88,\n",
       "  'buy': 13.92,\n",
       "  'sell': 13.94,\n",
       "  'turnover': 5048901,\n",
       "  'volume': 70538346.57,\n",
       "  'bid1_volume': 17500,\n",
       "  'bid1': 13.92,\n",
       "  'bid2_volume': 34700,\n",
       "  'bid2': 13.91,\n",
       "  'bid3_volume': 163150,\n",
       "  'bid3': 13.9,\n",
       "  'bid4_volume': 35700,\n",
       "  'bid4': 13.89,\n",
       "  'bid5_volume': 47000,\n",
       "  'bid5': 13.88,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 13.94,\n",
       "  'ask2_volume': 8000,\n",
       "  'ask2': 13.95,\n",
       "  'ask3_volume': 130300,\n",
       "  'ask3': 13.96,\n",
       "  'ask4_volume': 8500,\n",
       "  'ask4': 13.97,\n",
       "  'ask5_volume': 42600,\n",
       "  'ask5': 13.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002352': {'name': '顺丰控股',\n",
       "  'open': 62.4,\n",
       "  'close': 62.4,\n",
       "  'now': 61.96,\n",
       "  'high': 63.27,\n",
       "  'low': 61.69,\n",
       "  'buy': 61.96,\n",
       "  'sell': 61.97,\n",
       "  'turnover': 16599151,\n",
       "  'volume': 1032218046.71,\n",
       "  'bid1_volume': 4276,\n",
       "  'bid1': 61.96,\n",
       "  'bid2_volume': 25000,\n",
       "  'bid2': 61.95,\n",
       "  'bid3_volume': 40400,\n",
       "  'bid3': 61.94,\n",
       "  'bid4_volume': 5000,\n",
       "  'bid4': 61.93,\n",
       "  'bid5_volume': 24000,\n",
       "  'bid5': 61.92,\n",
       "  'ask1_volume': 14700,\n",
       "  'ask1': 61.97,\n",
       "  'ask2_volume': 4500,\n",
       "  'ask2': 61.98,\n",
       "  'ask3_volume': 1600,\n",
       "  'ask3': 61.99,\n",
       "  'ask4_volume': 46200,\n",
       "  'ask4': 62.0,\n",
       "  'ask5_volume': 3900,\n",
       "  'ask5': 62.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002353': {'name': '杰瑞股份',\n",
       "  'open': 39.01,\n",
       "  'close': 38.57,\n",
       "  'now': 40.52,\n",
       "  'high': 40.72,\n",
       "  'low': 39.01,\n",
       "  'buy': 40.51,\n",
       "  'sell': 40.6,\n",
       "  'turnover': 6628293,\n",
       "  'volume': 266024906.97,\n",
       "  'bid1_volume': 5600,\n",
       "  'bid1': 40.51,\n",
       "  'bid2_volume': 36900,\n",
       "  'bid2': 40.5,\n",
       "  'bid3_volume': 3600,\n",
       "  'bid3': 40.49,\n",
       "  'bid4_volume': 16574,\n",
       "  'bid4': 40.48,\n",
       "  'bid5_volume': 2700,\n",
       "  'bid5': 40.47,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 40.6,\n",
       "  'ask2_volume': 2300,\n",
       "  'ask2': 40.63,\n",
       "  'ask3_volume': 4600,\n",
       "  'ask3': 40.64,\n",
       "  'ask4_volume': 17300,\n",
       "  'ask4': 40.65,\n",
       "  'ask5_volume': 5300,\n",
       "  'ask5': 40.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002354': {'name': '天神娱乐',\n",
       "  'open': 3.66,\n",
       "  'close': 3.67,\n",
       "  'now': 3.74,\n",
       "  'high': 3.83,\n",
       "  'low': 3.66,\n",
       "  'buy': 3.74,\n",
       "  'sell': 3.75,\n",
       "  'turnover': 11813500,\n",
       "  'volume': 44415705.0,\n",
       "  'bid1_volume': 570060,\n",
       "  'bid1': 3.74,\n",
       "  'bid2_volume': 933400,\n",
       "  'bid2': 3.73,\n",
       "  'bid3_volume': 73900,\n",
       "  'bid3': 3.72,\n",
       "  'bid4_volume': 54000,\n",
       "  'bid4': 3.71,\n",
       "  'bid5_volume': 103500,\n",
       "  'bid5': 3.7,\n",
       "  'ask1_volume': 24600,\n",
       "  'ask1': 3.75,\n",
       "  'ask2_volume': 253700,\n",
       "  'ask2': 3.76,\n",
       "  'ask3_volume': 257300,\n",
       "  'ask3': 3.77,\n",
       "  'ask4_volume': 199600,\n",
       "  'ask4': 3.78,\n",
       "  'ask5_volume': 296400,\n",
       "  'ask5': 3.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002355': {'name': '兴民智通',\n",
       "  'open': 6.6,\n",
       "  'close': 6.63,\n",
       "  'now': 7.28,\n",
       "  'high': 7.29,\n",
       "  'low': 6.6,\n",
       "  'buy': 7.27,\n",
       "  'sell': 7.28,\n",
       "  'turnover': 30420557,\n",
       "  'volume': 216814399.35,\n",
       "  'bid1_volume': 30000,\n",
       "  'bid1': 7.27,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 7.26,\n",
       "  'bid3_volume': 43099,\n",
       "  'bid3': 7.25,\n",
       "  'bid4_volume': 14800,\n",
       "  'bid4': 7.24,\n",
       "  'bid5_volume': 18000,\n",
       "  'bid5': 7.23,\n",
       "  'ask1_volume': 303600,\n",
       "  'ask1': 7.28,\n",
       "  'ask2_volume': 600393,\n",
       "  'ask2': 7.29,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002356': {'name': '*ST赫美',\n",
       "  'open': 5.0,\n",
       "  'close': 4.76,\n",
       "  'now': 5.0,\n",
       "  'high': 5.0,\n",
       "  'low': 4.95,\n",
       "  'buy': 5.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 10893860,\n",
       "  'volume': 54459702.0,\n",
       "  'bid1_volume': 3625700,\n",
       "  'bid1': 5.0,\n",
       "  'bid2_volume': 416300,\n",
       "  'bid2': 4.99,\n",
       "  'bid3_volume': 42900,\n",
       "  'bid3': 4.98,\n",
       "  'bid4_volume': 50700,\n",
       "  'bid4': 4.97,\n",
       "  'bid5_volume': 105900,\n",
       "  'bid5': 4.96,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002357': {'name': '富临运业',\n",
       "  'open': 5.28,\n",
       "  'close': 5.31,\n",
       "  'now': 5.35,\n",
       "  'high': 5.37,\n",
       "  'low': 5.25,\n",
       "  'buy': 5.34,\n",
       "  'sell': 5.35,\n",
       "  'turnover': 2247900,\n",
       "  'volume': 12005399.0,\n",
       "  'bid1_volume': 47300,\n",
       "  'bid1': 5.34,\n",
       "  'bid2_volume': 47600,\n",
       "  'bid2': 5.33,\n",
       "  'bid3_volume': 43400,\n",
       "  'bid3': 5.32,\n",
       "  'bid4_volume': 34800,\n",
       "  'bid4': 5.31,\n",
       "  'bid5_volume': 19600,\n",
       "  'bid5': 5.3,\n",
       "  'ask1_volume': 65700,\n",
       "  'ask1': 5.35,\n",
       "  'ask2_volume': 141120,\n",
       "  'ask2': 5.36,\n",
       "  'ask3_volume': 31200,\n",
       "  'ask3': 5.37,\n",
       "  'ask4_volume': 13000,\n",
       "  'ask4': 5.38,\n",
       "  'ask5_volume': 32000,\n",
       "  'ask5': 5.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002358': {'name': 'ST森源',\n",
       "  'open': 2.88,\n",
       "  'close': 2.88,\n",
       "  'now': 2.85,\n",
       "  'high': 2.91,\n",
       "  'low': 2.85,\n",
       "  'buy': 2.85,\n",
       "  'sell': 2.86,\n",
       "  'turnover': 10405300,\n",
       "  'volume': 29996850.0,\n",
       "  'bid1_volume': 401900,\n",
       "  'bid1': 2.85,\n",
       "  'bid2_volume': 215400,\n",
       "  'bid2': 2.84,\n",
       "  'bid3_volume': 194600,\n",
       "  'bid3': 2.83,\n",
       "  'bid4_volume': 115000,\n",
       "  'bid4': 2.82,\n",
       "  'bid5_volume': 283900,\n",
       "  'bid5': 2.81,\n",
       "  'ask1_volume': 136500,\n",
       "  'ask1': 2.86,\n",
       "  'ask2_volume': 243202,\n",
       "  'ask2': 2.87,\n",
       "  'ask3_volume': 78701,\n",
       "  'ask3': 2.88,\n",
       "  'ask4_volume': 98200,\n",
       "  'ask4': 2.89,\n",
       "  'ask5_volume': 242100,\n",
       "  'ask5': 2.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002359': {'name': '北讯退',\n",
       "  'open': 0.35,\n",
       "  'close': 0.35,\n",
       "  'now': 0.37,\n",
       "  'high': 0.37,\n",
       "  'low': 0.34,\n",
       "  'buy': 0.36,\n",
       "  'sell': 0.37,\n",
       "  'turnover': 24930619,\n",
       "  'volume': 8835872.91,\n",
       "  'bid1_volume': 6730872,\n",
       "  'bid1': 0.36,\n",
       "  'bid2_volume': 3394611,\n",
       "  'bid2': 0.35,\n",
       "  'bid3_volume': 3376998,\n",
       "  'bid3': 0.34,\n",
       "  'bid4_volume': 3435100,\n",
       "  'bid4': 0.33,\n",
       "  'bid5_volume': 3614400,\n",
       "  'bid5': 0.32,\n",
       "  'ask1_volume': 2806390,\n",
       "  'ask1': 0.37,\n",
       "  'ask2_volume': 4406410,\n",
       "  'ask2': 0.38,\n",
       "  'ask3_volume': 5819900,\n",
       "  'ask3': 0.39,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002360': {'name': '同德化工',\n",
       "  'open': 7.88,\n",
       "  'close': 7.88,\n",
       "  'now': 7.95,\n",
       "  'high': 7.98,\n",
       "  'low': 7.83,\n",
       "  'buy': 7.95,\n",
       "  'sell': 7.97,\n",
       "  'turnover': 3331300,\n",
       "  'volume': 26322921.0,\n",
       "  'bid1_volume': 15900,\n",
       "  'bid1': 7.95,\n",
       "  'bid2_volume': 14100,\n",
       "  'bid2': 7.94,\n",
       "  'bid3_volume': 22000,\n",
       "  'bid3': 7.93,\n",
       "  'bid4_volume': 10500,\n",
       "  'bid4': 7.92,\n",
       "  'bid5_volume': 4500,\n",
       "  'bid5': 7.91,\n",
       "  'ask1_volume': 4900,\n",
       "  'ask1': 7.97,\n",
       "  'ask2_volume': 30700,\n",
       "  'ask2': 7.98,\n",
       "  'ask3_volume': 63000,\n",
       "  'ask3': 7.99,\n",
       "  'ask4_volume': 26900,\n",
       "  'ask4': 8.0,\n",
       "  'ask5_volume': 10000,\n",
       "  'ask5': 8.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002361': {'name': '神剑股份',\n",
       "  'open': 5.3,\n",
       "  'close': 5.23,\n",
       "  'now': 5.24,\n",
       "  'high': 5.34,\n",
       "  'low': 5.2,\n",
       "  'buy': 5.24,\n",
       "  'sell': 5.25,\n",
       "  'turnover': 18006300,\n",
       "  'volume': 94457628.0,\n",
       "  'bid1_volume': 46100,\n",
       "  'bid1': 5.24,\n",
       "  'bid2_volume': 16700,\n",
       "  'bid2': 5.23,\n",
       "  'bid3_volume': 81100,\n",
       "  'bid3': 5.22,\n",
       "  'bid4_volume': 115700,\n",
       "  'bid4': 5.21,\n",
       "  'bid5_volume': 153200,\n",
       "  'bid5': 5.2,\n",
       "  'ask1_volume': 475100,\n",
       "  'ask1': 5.25,\n",
       "  'ask2_volume': 298600,\n",
       "  'ask2': 5.26,\n",
       "  'ask3_volume': 103200,\n",
       "  'ask3': 5.27,\n",
       "  'ask4_volume': 141600,\n",
       "  'ask4': 5.28,\n",
       "  'ask5_volume': 95941,\n",
       "  'ask5': 5.29,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002362': {'name': '汉王科技',\n",
       "  'open': 18.31,\n",
       "  'close': 18.31,\n",
       "  'now': 18.72,\n",
       "  'high': 18.83,\n",
       "  'low': 18.31,\n",
       "  'buy': 18.71,\n",
       "  'sell': 18.72,\n",
       "  'turnover': 3942389,\n",
       "  'volume': 73344541.84,\n",
       "  'bid1_volume': 25800,\n",
       "  'bid1': 18.71,\n",
       "  'bid2_volume': 28900,\n",
       "  'bid2': 18.7,\n",
       "  'bid3_volume': 3400,\n",
       "  'bid3': 18.69,\n",
       "  'bid4_volume': 3100,\n",
       "  'bid4': 18.68,\n",
       "  'bid5_volume': 4400,\n",
       "  'bid5': 18.67,\n",
       "  'ask1_volume': 501,\n",
       "  'ask1': 18.72,\n",
       "  'ask2_volume': 56700,\n",
       "  'ask2': 18.73,\n",
       "  'ask3_volume': 7800,\n",
       "  'ask3': 18.74,\n",
       "  'ask4_volume': 14100,\n",
       "  'ask4': 18.75,\n",
       "  'ask5_volume': 5300,\n",
       "  'ask5': 18.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002363': {'name': '隆基机械',\n",
       "  'open': 4.84,\n",
       "  'close': 4.83,\n",
       "  'now': 4.89,\n",
       "  'high': 4.92,\n",
       "  'low': 4.83,\n",
       "  'buy': 4.88,\n",
       "  'sell': 4.89,\n",
       "  'turnover': 3123679,\n",
       "  'volume': 15281024.14,\n",
       "  'bid1_volume': 98500,\n",
       "  'bid1': 4.88,\n",
       "  'bid2_volume': 50900,\n",
       "  'bid2': 4.87,\n",
       "  'bid3_volume': 36400,\n",
       "  'bid3': 4.86,\n",
       "  'bid4_volume': 22800,\n",
       "  'bid4': 4.85,\n",
       "  'bid5_volume': 11300,\n",
       "  'bid5': 4.84,\n",
       "  'ask1_volume': 8670,\n",
       "  'ask1': 4.89,\n",
       "  'ask2_volume': 99600,\n",
       "  'ask2': 4.9,\n",
       "  'ask3_volume': 103500,\n",
       "  'ask3': 4.91,\n",
       "  'ask4_volume': 201930,\n",
       "  'ask4': 4.92,\n",
       "  'ask5_volume': 135000,\n",
       "  'ask5': 4.93,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:09'},\n",
       " 'sz002364': {'name': '中恒电气',\n",
       "  'open': 9.51,\n",
       "  'close': 9.5,\n",
       "  'now': 9.45,\n",
       "  'high': 9.59,\n",
       "  'low': 9.24,\n",
       "  'buy': 9.45,\n",
       "  'sell': 9.46,\n",
       "  'turnover': 32736644,\n",
       "  'volume': 308350069.39,\n",
       "  'bid1_volume': 2600,\n",
       "  'bid1': 9.45,\n",
       "  'bid2_volume': 43900,\n",
       "  'bid2': 9.44,\n",
       "  'bid3_volume': 108900,\n",
       "  'bid3': 9.43,\n",
       "  'bid4_volume': 64500,\n",
       "  'bid4': 9.42,\n",
       "  'bid5_volume': 61200,\n",
       "  'bid5': 9.41,\n",
       "  'ask1_volume': 32800,\n",
       "  'ask1': 9.46,\n",
       "  'ask2_volume': 37000,\n",
       "  'ask2': 9.47,\n",
       "  'ask3_volume': 43100,\n",
       "  'ask3': 9.48,\n",
       "  'ask4_volume': 65301,\n",
       "  'ask4': 9.49,\n",
       "  'ask5_volume': 90700,\n",
       "  'ask5': 9.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002365': {'name': '永安药业',\n",
       "  'open': 9.09,\n",
       "  'close': 9.08,\n",
       "  'now': 9.12,\n",
       "  'high': 9.2,\n",
       "  'low': 9.06,\n",
       "  'buy': 9.12,\n",
       "  'sell': 9.13,\n",
       "  'turnover': 2368600,\n",
       "  'volume': 21662038.5,\n",
       "  'bid1_volume': 28400,\n",
       "  'bid1': 9.12,\n",
       "  'bid2_volume': 31700,\n",
       "  'bid2': 9.11,\n",
       "  'bid3_volume': 71600,\n",
       "  'bid3': 9.1,\n",
       "  'bid4_volume': 29300,\n",
       "  'bid4': 9.09,\n",
       "  'bid5_volume': 30400,\n",
       "  'bid5': 9.08,\n",
       "  'ask1_volume': 14800,\n",
       "  'ask1': 9.13,\n",
       "  'ask2_volume': 15600,\n",
       "  'ask2': 9.14,\n",
       "  'ask3_volume': 39700,\n",
       "  'ask3': 9.15,\n",
       "  'ask4_volume': 8000,\n",
       "  'ask4': 9.16,\n",
       "  'ask5_volume': 24500,\n",
       "  'ask5': 9.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002366': {'name': '台海核电',\n",
       "  'open': 3.5,\n",
       "  'close': 3.42,\n",
       "  'now': 3.45,\n",
       "  'high': 3.53,\n",
       "  'low': 3.43,\n",
       "  'buy': 3.45,\n",
       "  'sell': 3.46,\n",
       "  'turnover': 12135800,\n",
       "  'volume': 42262130.0,\n",
       "  'bid1_volume': 360300,\n",
       "  'bid1': 3.45,\n",
       "  'bid2_volume': 463000,\n",
       "  'bid2': 3.44,\n",
       "  'bid3_volume': 124300,\n",
       "  'bid3': 3.43,\n",
       "  'bid4_volume': 103300,\n",
       "  'bid4': 3.42,\n",
       "  'bid5_volume': 46300,\n",
       "  'bid5': 3.41,\n",
       "  'ask1_volume': 54000,\n",
       "  'ask1': 3.46,\n",
       "  'ask2_volume': 530000,\n",
       "  'ask2': 3.47,\n",
       "  'ask3_volume': 280800,\n",
       "  'ask3': 3.48,\n",
       "  'ask4_volume': 214600,\n",
       "  'ask4': 3.49,\n",
       "  'ask5_volume': 370300,\n",
       "  'ask5': 3.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002367': {'name': '康力电梯',\n",
       "  'open': 8.37,\n",
       "  'close': 8.37,\n",
       "  'now': 8.38,\n",
       "  'high': 8.42,\n",
       "  'low': 8.35,\n",
       "  'buy': 8.37,\n",
       "  'sell': 8.38,\n",
       "  'turnover': 2457566,\n",
       "  'volume': 20580782.76,\n",
       "  'bid1_volume': 30500,\n",
       "  'bid1': 8.37,\n",
       "  'bid2_volume': 146834,\n",
       "  'bid2': 8.36,\n",
       "  'bid3_volume': 109600,\n",
       "  'bid3': 8.35,\n",
       "  'bid4_volume': 23300,\n",
       "  'bid4': 8.34,\n",
       "  'bid5_volume': 44900,\n",
       "  'bid5': 8.33,\n",
       "  'ask1_volume': 10900,\n",
       "  'ask1': 8.38,\n",
       "  'ask2_volume': 41495,\n",
       "  'ask2': 8.39,\n",
       "  'ask3_volume': 39200,\n",
       "  'ask3': 8.4,\n",
       "  'ask4_volume': 15000,\n",
       "  'ask4': 8.41,\n",
       "  'ask5_volume': 37800,\n",
       "  'ask5': 8.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002368': {'name': '太极股份',\n",
       "  'open': 22.74,\n",
       "  'close': 22.78,\n",
       "  'now': 23.08,\n",
       "  'high': 23.43,\n",
       "  'low': 22.65,\n",
       "  'buy': 23.08,\n",
       "  'sell': 23.09,\n",
       "  'turnover': 13237767,\n",
       "  'volume': 305133713.25,\n",
       "  'bid1_volume': 1740,\n",
       "  'bid1': 23.08,\n",
       "  'bid2_volume': 4400,\n",
       "  'bid2': 23.07,\n",
       "  'bid3_volume': 14600,\n",
       "  'bid3': 23.06,\n",
       "  'bid4_volume': 31500,\n",
       "  'bid4': 23.05,\n",
       "  'bid5_volume': 3500,\n",
       "  'bid5': 23.04,\n",
       "  'ask1_volume': 300,\n",
       "  'ask1': 23.09,\n",
       "  'ask2_volume': 8700,\n",
       "  'ask2': 23.1,\n",
       "  'ask3_volume': 3799,\n",
       "  'ask3': 23.11,\n",
       "  'ask4_volume': 36100,\n",
       "  'ask4': 23.12,\n",
       "  'ask5_volume': 19400,\n",
       "  'ask5': 23.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002369': {'name': '卓翼科技',\n",
       "  'open': 5.76,\n",
       "  'close': 5.73,\n",
       "  'now': 5.73,\n",
       "  'high': 5.82,\n",
       "  'low': 5.71,\n",
       "  'buy': 5.72,\n",
       "  'sell': 5.73,\n",
       "  'turnover': 6773600,\n",
       "  'volume': 38906283.41,\n",
       "  'bid1_volume': 22100,\n",
       "  'bid1': 5.72,\n",
       "  'bid2_volume': 92900,\n",
       "  'bid2': 5.71,\n",
       "  'bid3_volume': 229000,\n",
       "  'bid3': 5.7,\n",
       "  'bid4_volume': 59000,\n",
       "  'bid4': 5.69,\n",
       "  'bid5_volume': 36300,\n",
       "  'bid5': 5.68,\n",
       "  'ask1_volume': 35400,\n",
       "  'ask1': 5.73,\n",
       "  'ask2_volume': 16100,\n",
       "  'ask2': 5.74,\n",
       "  'ask3_volume': 82159,\n",
       "  'ask3': 5.75,\n",
       "  'ask4_volume': 61200,\n",
       "  'ask4': 5.76,\n",
       "  'ask5_volume': 74000,\n",
       "  'ask5': 5.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002370': {'name': '亚太药业',\n",
       "  'open': 4.87,\n",
       "  'close': 4.87,\n",
       "  'now': 4.81,\n",
       "  'high': 4.92,\n",
       "  'low': 4.8,\n",
       "  'buy': 4.81,\n",
       "  'sell': 4.82,\n",
       "  'turnover': 7110500,\n",
       "  'volume': 34411201.0,\n",
       "  'bid1_volume': 10000,\n",
       "  'bid1': 4.81,\n",
       "  'bid2_volume': 467000,\n",
       "  'bid2': 4.8,\n",
       "  'bid3_volume': 125800,\n",
       "  'bid3': 4.79,\n",
       "  'bid4_volume': 111900,\n",
       "  'bid4': 4.78,\n",
       "  'bid5_volume': 66700,\n",
       "  'bid5': 4.77,\n",
       "  'ask1_volume': 44100,\n",
       "  'ask1': 4.82,\n",
       "  'ask2_volume': 30002,\n",
       "  'ask2': 4.83,\n",
       "  'ask3_volume': 48700,\n",
       "  'ask3': 4.84,\n",
       "  'ask4_volume': 53500,\n",
       "  'ask4': 4.85,\n",
       "  'ask5_volume': 17400,\n",
       "  'ask5': 4.86,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002371': {'name': '北方华创',\n",
       "  'open': 322.32,\n",
       "  'close': 314.77,\n",
       "  'now': 346.16,\n",
       "  'high': 346.25,\n",
       "  'low': 318.65,\n",
       "  'buy': 345.88,\n",
       "  'sell': 346.16,\n",
       "  'turnover': 10273275,\n",
       "  'volume': 3483098353.1,\n",
       "  'bid1_volume': 100,\n",
       "  'bid1': 345.88,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 345.8,\n",
       "  'bid3_volume': 200,\n",
       "  'bid3': 345.68,\n",
       "  'bid4_volume': 500,\n",
       "  'bid4': 345.63,\n",
       "  'bid5_volume': 100,\n",
       "  'bid5': 345.6,\n",
       "  'ask1_volume': 3000,\n",
       "  'ask1': 346.16,\n",
       "  'ask2_volume': 400,\n",
       "  'ask2': 346.2,\n",
       "  'ask3_volume': 100,\n",
       "  'ask3': 346.22,\n",
       "  'ask4_volume': 1600,\n",
       "  'ask4': 346.24,\n",
       "  'ask5_volume': 6112,\n",
       "  'ask5': 346.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002372': {'name': '伟星新材',\n",
       "  'open': 21.47,\n",
       "  'close': 20.54,\n",
       "  'now': 20.64,\n",
       "  'high': 22.35,\n",
       "  'low': 20.55,\n",
       "  'buy': 20.63,\n",
       "  'sell': 20.64,\n",
       "  'turnover': 12976399,\n",
       "  'volume': 276424681.69,\n",
       "  'bid1_volume': 6700,\n",
       "  'bid1': 20.63,\n",
       "  'bid2_volume': 4900,\n",
       "  'bid2': 20.62,\n",
       "  'bid3_volume': 3800,\n",
       "  'bid3': 20.61,\n",
       "  'bid4_volume': 14300,\n",
       "  'bid4': 20.6,\n",
       "  'bid5_volume': 7300,\n",
       "  'bid5': 20.59,\n",
       "  'ask1_volume': 4700,\n",
       "  'ask1': 20.64,\n",
       "  'ask2_volume': 3400,\n",
       "  'ask2': 20.65,\n",
       "  'ask3_volume': 4000,\n",
       "  'ask3': 20.68,\n",
       "  'ask4_volume': 6500,\n",
       "  'ask4': 20.69,\n",
       "  'ask5_volume': 3700,\n",
       "  'ask5': 20.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002373': {'name': '千方科技',\n",
       "  'open': 15.74,\n",
       "  'close': 15.68,\n",
       "  'now': 15.57,\n",
       "  'high': 15.81,\n",
       "  'low': 15.56,\n",
       "  'buy': 15.57,\n",
       "  'sell': 15.58,\n",
       "  'turnover': 12858111,\n",
       "  'volume': 201466176.18,\n",
       "  'bid1_volume': 3120,\n",
       "  'bid1': 15.57,\n",
       "  'bid2_volume': 137400,\n",
       "  'bid2': 15.56,\n",
       "  'bid3_volume': 86800,\n",
       "  'bid3': 15.55,\n",
       "  'bid4_volume': 37500,\n",
       "  'bid4': 15.54,\n",
       "  'bid5_volume': 47200,\n",
       "  'bid5': 15.53,\n",
       "  'ask1_volume': 37400,\n",
       "  'ask1': 15.58,\n",
       "  'ask2_volume': 25300,\n",
       "  'ask2': 15.59,\n",
       "  'ask3_volume': 32100,\n",
       "  'ask3': 15.6,\n",
       "  'ask4_volume': 100,\n",
       "  'ask4': 15.61,\n",
       "  'ask5_volume': 11500,\n",
       "  'ask5': 15.62,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002374': {'name': '中锐股份',\n",
       "  'open': 2.63,\n",
       "  'close': 2.58,\n",
       "  'now': 2.84,\n",
       "  'high': 2.84,\n",
       "  'low': 2.61,\n",
       "  'buy': 2.84,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 52539295,\n",
       "  'volume': 147025166.8,\n",
       "  'bid1_volume': 2239300,\n",
       "  'bid1': 2.84,\n",
       "  'bid2_volume': 210100,\n",
       "  'bid2': 2.83,\n",
       "  'bid3_volume': 211300,\n",
       "  'bid3': 2.82,\n",
       "  'bid4_volume': 94700,\n",
       "  'bid4': 2.81,\n",
       "  'bid5_volume': 326600,\n",
       "  'bid5': 2.8,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002375': {'name': '亚厦股份',\n",
       "  'open': 8.6,\n",
       "  'close': 8.49,\n",
       "  'now': 8.68,\n",
       "  'high': 8.98,\n",
       "  'low': 8.52,\n",
       "  'buy': 8.67,\n",
       "  'sell': 8.68,\n",
       "  'turnover': 19342275,\n",
       "  'volume': 170161892.1,\n",
       "  'bid1_volume': 9800,\n",
       "  'bid1': 8.67,\n",
       "  'bid2_volume': 27200,\n",
       "  'bid2': 8.66,\n",
       "  'bid3_volume': 29156,\n",
       "  'bid3': 8.65,\n",
       "  'bid4_volume': 15900,\n",
       "  'bid4': 8.64,\n",
       "  'bid5_volume': 57100,\n",
       "  'bid5': 8.63,\n",
       "  'ask1_volume': 10000,\n",
       "  'ask1': 8.68,\n",
       "  'ask2_volume': 29600,\n",
       "  'ask2': 8.69,\n",
       "  'ask3_volume': 49200,\n",
       "  'ask3': 8.7,\n",
       "  'ask4_volume': 19000,\n",
       "  'ask4': 8.71,\n",
       "  'ask5_volume': 14900,\n",
       "  'ask5': 8.72,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002376': {'name': '新北洋',\n",
       "  'open': 9.01,\n",
       "  'close': 9.02,\n",
       "  'now': 9.14,\n",
       "  'high': 9.17,\n",
       "  'low': 8.97,\n",
       "  'buy': 9.14,\n",
       "  'sell': 9.15,\n",
       "  'turnover': 6190908,\n",
       "  'volume': 56178512.0,\n",
       "  'bid1_volume': 35900,\n",
       "  'bid1': 9.14,\n",
       "  'bid2_volume': 200,\n",
       "  'bid2': 9.13,\n",
       "  'bid3_volume': 4300,\n",
       "  'bid3': 9.12,\n",
       "  'bid4_volume': 22100,\n",
       "  'bid4': 9.11,\n",
       "  'bid5_volume': 38000,\n",
       "  'bid5': 9.1,\n",
       "  'ask1_volume': 42200,\n",
       "  'ask1': 9.15,\n",
       "  'ask2_volume': 76200,\n",
       "  'ask2': 9.16,\n",
       "  'ask3_volume': 80700,\n",
       "  'ask3': 9.17,\n",
       "  'ask4_volume': 64400,\n",
       "  'ask4': 9.18,\n",
       "  'ask5_volume': 73300,\n",
       "  'ask5': 9.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002377': {'name': '国创高新',\n",
       "  'open': 3.24,\n",
       "  'close': 3.25,\n",
       "  'now': 3.18,\n",
       "  'high': 3.25,\n",
       "  'low': 3.17,\n",
       "  'buy': 3.18,\n",
       "  'sell': 3.19,\n",
       "  'turnover': 2979200,\n",
       "  'volume': 9529841.0,\n",
       "  'bid1_volume': 44800,\n",
       "  'bid1': 3.18,\n",
       "  'bid2_volume': 134500,\n",
       "  'bid2': 3.17,\n",
       "  'bid3_volume': 111600,\n",
       "  'bid3': 3.16,\n",
       "  'bid4_volume': 128300,\n",
       "  'bid4': 3.15,\n",
       "  'bid5_volume': 32400,\n",
       "  'bid5': 3.14,\n",
       "  'ask1_volume': 11300,\n",
       "  'ask1': 3.19,\n",
       "  'ask2_volume': 72400,\n",
       "  'ask2': 3.2,\n",
       "  'ask3_volume': 22900,\n",
       "  'ask3': 3.21,\n",
       "  'ask4_volume': 31700,\n",
       "  'ask4': 3.22,\n",
       "  'ask5_volume': 61600,\n",
       "  'ask5': 3.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002378': {'name': '章源钨业',\n",
       "  'open': 11.2,\n",
       "  'close': 11.23,\n",
       "  'now': 11.23,\n",
       "  'high': 11.51,\n",
       "  'low': 11.1,\n",
       "  'buy': 11.22,\n",
       "  'sell': 11.23,\n",
       "  'turnover': 56653428,\n",
       "  'volume': 641840043.5,\n",
       "  'bid1_volume': 13400,\n",
       "  'bid1': 11.22,\n",
       "  'bid2_volume': 35600,\n",
       "  'bid2': 11.21,\n",
       "  'bid3_volume': 133700,\n",
       "  'bid3': 11.2,\n",
       "  'bid4_volume': 35800,\n",
       "  'bid4': 11.19,\n",
       "  'bid5_volume': 141500,\n",
       "  'bid5': 11.18,\n",
       "  'ask1_volume': 14800,\n",
       "  'ask1': 11.23,\n",
       "  'ask2_volume': 78700,\n",
       "  'ask2': 11.24,\n",
       "  'ask3_volume': 196058,\n",
       "  'ask3': 11.25,\n",
       "  'ask4_volume': 90800,\n",
       "  'ask4': 11.26,\n",
       "  'ask5_volume': 20900,\n",
       "  'ask5': 11.27,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002379': {'name': '宏创控股',\n",
       "  'open': 3.34,\n",
       "  'close': 3.35,\n",
       "  'now': 3.43,\n",
       "  'high': 3.47,\n",
       "  'low': 3.34,\n",
       "  'buy': 3.43,\n",
       "  'sell': 3.44,\n",
       "  'turnover': 12916246,\n",
       "  'volume': 44122927.44,\n",
       "  'bid1_volume': 289000,\n",
       "  'bid1': 3.43,\n",
       "  'bid2_volume': 114200,\n",
       "  'bid2': 3.42,\n",
       "  'bid3_volume': 181200,\n",
       "  'bid3': 3.41,\n",
       "  'bid4_volume': 204200,\n",
       "  'bid4': 3.4,\n",
       "  'bid5_volume': 80400,\n",
       "  'bid5': 3.39,\n",
       "  'ask1_volume': 315800,\n",
       "  'ask1': 3.44,\n",
       "  'ask2_volume': 644900,\n",
       "  'ask2': 3.45,\n",
       "  'ask3_volume': 338400,\n",
       "  'ask3': 3.46,\n",
       "  'ask4_volume': 311800,\n",
       "  'ask4': 3.47,\n",
       "  'ask5_volume': 332700,\n",
       "  'ask5': 3.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002380': {'name': '科远智慧',\n",
       "  'open': 13.75,\n",
       "  'close': 13.72,\n",
       "  'now': 13.98,\n",
       "  'high': 14.02,\n",
       "  'low': 13.7,\n",
       "  'buy': 13.98,\n",
       "  'sell': 13.99,\n",
       "  'turnover': 3112900,\n",
       "  'volume': 43285216.0,\n",
       "  'bid1_volume': 7800,\n",
       "  'bid1': 13.98,\n",
       "  'bid2_volume': 300,\n",
       "  'bid2': 13.97,\n",
       "  'bid3_volume': 4800,\n",
       "  'bid3': 13.96,\n",
       "  'bid4_volume': 3300,\n",
       "  'bid4': 13.95,\n",
       "  'bid5_volume': 9600,\n",
       "  'bid5': 13.94,\n",
       "  'ask1_volume': 34700,\n",
       "  'ask1': 13.99,\n",
       "  'ask2_volume': 53400,\n",
       "  'ask2': 14.0,\n",
       "  'ask3_volume': 14800,\n",
       "  'ask3': 14.01,\n",
       "  'ask4_volume': 23200,\n",
       "  'ask4': 14.02,\n",
       "  'ask5_volume': 17000,\n",
       "  'ask5': 14.03,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002381': {'name': '双箭股份',\n",
       "  'open': 8.43,\n",
       "  'close': 8.46,\n",
       "  'now': 8.39,\n",
       "  'high': 8.53,\n",
       "  'low': 8.39,\n",
       "  'buy': 8.39,\n",
       "  'sell': 8.4,\n",
       "  'turnover': 2970600,\n",
       "  'volume': 25066684.86,\n",
       "  'bid1_volume': 40700,\n",
       "  'bid1': 8.39,\n",
       "  'bid2_volume': 35500,\n",
       "  'bid2': 8.38,\n",
       "  'bid3_volume': 17600,\n",
       "  'bid3': 8.37,\n",
       "  'bid4_volume': 16000,\n",
       "  'bid4': 8.36,\n",
       "  'bid5_volume': 27000,\n",
       "  'bid5': 8.35,\n",
       "  'ask1_volume': 43100,\n",
       "  'ask1': 8.4,\n",
       "  'ask2_volume': 33600,\n",
       "  'ask2': 8.41,\n",
       "  'ask3_volume': 10000,\n",
       "  'ask3': 8.42,\n",
       "  'ask4_volume': 12900,\n",
       "  'ask4': 8.43,\n",
       "  'ask5_volume': 35700,\n",
       "  'ask5': 8.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002382': {'name': '蓝帆医疗',\n",
       "  'open': 20.54,\n",
       "  'close': 20.73,\n",
       "  'now': 20.49,\n",
       "  'high': 20.72,\n",
       "  'low': 20.37,\n",
       "  'buy': 20.48,\n",
       "  'sell': 20.49,\n",
       "  'turnover': 22988659,\n",
       "  'volume': 470969736.56,\n",
       "  'bid1_volume': 38800,\n",
       "  'bid1': 20.48,\n",
       "  'bid2_volume': 64500,\n",
       "  'bid2': 20.47,\n",
       "  'bid3_volume': 29600,\n",
       "  'bid3': 20.46,\n",
       "  'bid4_volume': 38100,\n",
       "  'bid4': 20.45,\n",
       "  'bid5_volume': 41400,\n",
       "  'bid5': 20.44,\n",
       "  'ask1_volume': 40100,\n",
       "  'ask1': 20.49,\n",
       "  'ask2_volume': 28600,\n",
       "  'ask2': 20.5,\n",
       "  'ask3_volume': 22500,\n",
       "  'ask3': 20.51,\n",
       "  'ask4_volume': 50400,\n",
       "  'ask4': 20.52,\n",
       "  'ask5_volume': 12500,\n",
       "  'ask5': 20.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002383': {'name': '合众思壮',\n",
       "  'open': 7.21,\n",
       "  'close': 7.24,\n",
       "  'now': 7.24,\n",
       "  'high': 7.32,\n",
       "  'low': 7.21,\n",
       "  'buy': 7.23,\n",
       "  'sell': 7.24,\n",
       "  'turnover': 4404082,\n",
       "  'volume': 31913619.86,\n",
       "  'bid1_volume': 17600,\n",
       "  'bid1': 7.23,\n",
       "  'bid2_volume': 188800,\n",
       "  'bid2': 7.22,\n",
       "  'bid3_volume': 62700,\n",
       "  'bid3': 7.21,\n",
       "  'bid4_volume': 30100,\n",
       "  'bid4': 7.2,\n",
       "  'bid5_volume': 28900,\n",
       "  'bid5': 7.19,\n",
       "  'ask1_volume': 80800,\n",
       "  'ask1': 7.24,\n",
       "  'ask2_volume': 143200,\n",
       "  'ask2': 7.25,\n",
       "  'ask3_volume': 58300,\n",
       "  'ask3': 7.26,\n",
       "  'ask4_volume': 61900,\n",
       "  'ask4': 7.27,\n",
       "  'ask5_volume': 25600,\n",
       "  'ask5': 7.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002384': {'name': '东山精密',\n",
       "  'open': 21.36,\n",
       "  'close': 21.43,\n",
       "  'now': 20.98,\n",
       "  'high': 21.94,\n",
       "  'low': 20.98,\n",
       "  'buy': 20.98,\n",
       "  'sell': 21.0,\n",
       "  'turnover': 41205283,\n",
       "  'volume': 889546610.13,\n",
       "  'bid1_volume': 10200,\n",
       "  'bid1': 20.98,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 20.97,\n",
       "  'bid3_volume': 72400,\n",
       "  'bid3': 20.96,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 20.95,\n",
       "  'bid5_volume': 4100,\n",
       "  'bid5': 20.94,\n",
       "  'ask1_volume': 2700,\n",
       "  'ask1': 21.0,\n",
       "  'ask2_volume': 28600,\n",
       "  'ask2': 21.01,\n",
       "  'ask3_volume': 28400,\n",
       "  'ask3': 21.02,\n",
       "  'ask4_volume': 75800,\n",
       "  'ask4': 21.03,\n",
       "  'ask5_volume': 41100,\n",
       "  'ask5': 21.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002385': {'name': '大北农',\n",
       "  'open': 7.27,\n",
       "  'close': 7.19,\n",
       "  'now': 7.21,\n",
       "  'high': 7.42,\n",
       "  'low': 7.17,\n",
       "  'buy': 7.2,\n",
       "  'sell': 7.21,\n",
       "  'turnover': 66387117,\n",
       "  'volume': 481176764.7,\n",
       "  'bid1_volume': 377700,\n",
       "  'bid1': 7.2,\n",
       "  'bid2_volume': 308450,\n",
       "  'bid2': 7.19,\n",
       "  'bid3_volume': 666800,\n",
       "  'bid3': 7.18,\n",
       "  'bid4_volume': 767900,\n",
       "  'bid4': 7.17,\n",
       "  'bid5_volume': 555400,\n",
       "  'bid5': 7.16,\n",
       "  'ask1_volume': 233800,\n",
       "  'ask1': 7.21,\n",
       "  'ask2_volume': 339600,\n",
       "  'ask2': 7.22,\n",
       "  'ask3_volume': 248300,\n",
       "  'ask3': 7.23,\n",
       "  'ask4_volume': 167200,\n",
       "  'ask4': 7.24,\n",
       "  'ask5_volume': 520600,\n",
       "  'ask5': 7.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002386': {'name': '天原股份',\n",
       "  'open': 12.07,\n",
       "  'close': 11.98,\n",
       "  'now': 13.18,\n",
       "  'high': 13.18,\n",
       "  'low': 11.85,\n",
       "  'buy': 13.18,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 84494797,\n",
       "  'volume': 1065707857.22,\n",
       "  'bid1_volume': 5085181,\n",
       "  'bid1': 13.18,\n",
       "  'bid2_volume': 7400,\n",
       "  'bid2': 13.17,\n",
       "  'bid3_volume': 2100,\n",
       "  'bid3': 13.16,\n",
       "  'bid4_volume': 500,\n",
       "  'bid4': 13.15,\n",
       "  'bid5_volume': 11000,\n",
       "  'bid5': 13.13,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002387': {'name': '维信诺',\n",
       "  'open': 10.37,\n",
       "  'close': 10.33,\n",
       "  'now': 11.0,\n",
       "  'high': 11.25,\n",
       "  'low': 10.36,\n",
       "  'buy': 10.99,\n",
       "  'sell': 11.0,\n",
       "  'turnover': 35600408,\n",
       "  'volume': 387099038.88,\n",
       "  'bid1_volume': 25700,\n",
       "  'bid1': 10.99,\n",
       "  'bid2_volume': 20900,\n",
       "  'bid2': 10.98,\n",
       "  'bid3_volume': 13400,\n",
       "  'bid3': 10.97,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 10.96,\n",
       "  'bid5_volume': 44600,\n",
       "  'bid5': 10.95,\n",
       "  'ask1_volume': 16100,\n",
       "  'ask1': 11.0,\n",
       "  'ask2_volume': 55400,\n",
       "  'ask2': 11.01,\n",
       "  'ask3_volume': 23700,\n",
       "  'ask3': 11.02,\n",
       "  'ask4_volume': 42600,\n",
       "  'ask4': 11.03,\n",
       "  'ask5_volume': 52100,\n",
       "  'ask5': 11.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002388': {'name': '新亚制程',\n",
       "  'open': 5.45,\n",
       "  'close': 5.43,\n",
       "  'now': 5.6,\n",
       "  'high': 5.66,\n",
       "  'low': 5.43,\n",
       "  'buy': 5.59,\n",
       "  'sell': 5.6,\n",
       "  'turnover': 8599949,\n",
       "  'volume': 47921410.85,\n",
       "  'bid1_volume': 10300,\n",
       "  'bid1': 5.59,\n",
       "  'bid2_volume': 73300,\n",
       "  'bid2': 5.58,\n",
       "  'bid3_volume': 72300,\n",
       "  'bid3': 5.57,\n",
       "  'bid4_volume': 61600,\n",
       "  'bid4': 5.56,\n",
       "  'bid5_volume': 80500,\n",
       "  'bid5': 5.55,\n",
       "  'ask1_volume': 80700,\n",
       "  'ask1': 5.6,\n",
       "  'ask2_volume': 189600,\n",
       "  'ask2': 5.61,\n",
       "  'ask3_volume': 124700,\n",
       "  'ask3': 5.62,\n",
       "  'ask4_volume': 58900,\n",
       "  'ask4': 5.63,\n",
       "  'ask5_volume': 50500,\n",
       "  'ask5': 5.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002389': {'name': '航天彩虹',\n",
       "  'open': 22.92,\n",
       "  'close': 22.88,\n",
       "  'now': 22.8,\n",
       "  'high': 23.33,\n",
       "  'low': 22.73,\n",
       "  'buy': 22.8,\n",
       "  'sell': 22.81,\n",
       "  'turnover': 29834589,\n",
       "  'volume': 685477937.38,\n",
       "  'bid1_volume': 1400,\n",
       "  'bid1': 22.8,\n",
       "  'bid2_volume': 27700,\n",
       "  'bid2': 22.79,\n",
       "  'bid3_volume': 66900,\n",
       "  'bid3': 22.78,\n",
       "  'bid4_volume': 10600,\n",
       "  'bid4': 22.77,\n",
       "  'bid5_volume': 21500,\n",
       "  'bid5': 22.76,\n",
       "  'ask1_volume': 9700,\n",
       "  'ask1': 22.81,\n",
       "  'ask2_volume': 52700,\n",
       "  'ask2': 22.82,\n",
       "  'ask3_volume': 67800,\n",
       "  'ask3': 22.83,\n",
       "  'ask4_volume': 13400,\n",
       "  'ask4': 22.84,\n",
       "  'ask5_volume': 133400,\n",
       "  'ask5': 22.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002390': {'name': '信邦制药',\n",
       "  'open': 9.6,\n",
       "  'close': 9.66,\n",
       "  'now': 9.38,\n",
       "  'high': 9.73,\n",
       "  'low': 9.37,\n",
       "  'buy': 9.37,\n",
       "  'sell': 9.38,\n",
       "  'turnover': 13573900,\n",
       "  'volume': 129210236.22,\n",
       "  'bid1_volume': 16800,\n",
       "  'bid1': 9.37,\n",
       "  'bid2_volume': 32900,\n",
       "  'bid2': 9.36,\n",
       "  'bid3_volume': 51300,\n",
       "  'bid3': 9.35,\n",
       "  'bid4_volume': 13500,\n",
       "  'bid4': 9.34,\n",
       "  'bid5_volume': 22500,\n",
       "  'bid5': 9.33,\n",
       "  'ask1_volume': 19200,\n",
       "  'ask1': 9.38,\n",
       "  'ask2_volume': 46378,\n",
       "  'ask2': 9.39,\n",
       "  'ask3_volume': 214000,\n",
       "  'ask3': 9.4,\n",
       "  'ask4_volume': 4500,\n",
       "  'ask4': 9.41,\n",
       "  'ask5_volume': 23500,\n",
       "  'ask5': 9.42,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002391': {'name': '长青股份',\n",
       "  'open': 6.89,\n",
       "  'close': 6.89,\n",
       "  'now': 6.91,\n",
       "  'high': 6.93,\n",
       "  'low': 6.88,\n",
       "  'buy': 6.9,\n",
       "  'sell': 6.91,\n",
       "  'turnover': 2363600,\n",
       "  'volume': 16327642.0,\n",
       "  'bid1_volume': 112300,\n",
       "  'bid1': 6.9,\n",
       "  'bid2_volume': 52100,\n",
       "  'bid2': 6.89,\n",
       "  'bid3_volume': 95600,\n",
       "  'bid3': 6.88,\n",
       "  'bid4_volume': 44500,\n",
       "  'bid4': 6.87,\n",
       "  'bid5_volume': 34600,\n",
       "  'bid5': 6.86,\n",
       "  'ask1_volume': 800,\n",
       "  'ask1': 6.91,\n",
       "  'ask2_volume': 120500,\n",
       "  'ask2': 6.92,\n",
       "  'ask3_volume': 80200,\n",
       "  'ask3': 6.93,\n",
       "  'ask4_volume': 61900,\n",
       "  'ask4': 6.94,\n",
       "  'ask5_volume': 89400,\n",
       "  'ask5': 6.95,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002392': {'name': '北京利尔',\n",
       "  'open': 4.21,\n",
       "  'close': 4.22,\n",
       "  'now': 4.21,\n",
       "  'high': 4.25,\n",
       "  'low': 4.2,\n",
       "  'buy': 4.21,\n",
       "  'sell': 4.22,\n",
       "  'turnover': 3540500,\n",
       "  'volume': 14951875.0,\n",
       "  'bid1_volume': 183400,\n",
       "  'bid1': 4.21,\n",
       "  'bid2_volume': 266900,\n",
       "  'bid2': 4.2,\n",
       "  'bid3_volume': 78400,\n",
       "  'bid3': 4.19,\n",
       "  'bid4_volume': 61300,\n",
       "  'bid4': 4.18,\n",
       "  'bid5_volume': 31100,\n",
       "  'bid5': 4.17,\n",
       "  'ask1_volume': 172300,\n",
       "  'ask1': 4.22,\n",
       "  'ask2_volume': 143500,\n",
       "  'ask2': 4.23,\n",
       "  'ask3_volume': 275200,\n",
       "  'ask3': 4.24,\n",
       "  'ask4_volume': 341600,\n",
       "  'ask4': 4.25,\n",
       "  'ask5_volume': 311800,\n",
       "  'ask5': 4.26,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002393': {'name': '力生制药',\n",
       "  'open': 20.52,\n",
       "  'close': 20.63,\n",
       "  'now': 20.86,\n",
       "  'high': 20.89,\n",
       "  'low': 20.2,\n",
       "  'buy': 20.85,\n",
       "  'sell': 20.86,\n",
       "  'turnover': 2841131,\n",
       "  'volume': 58117029.25,\n",
       "  'bid1_volume': 700,\n",
       "  'bid1': 20.85,\n",
       "  'bid2_volume': 1000,\n",
       "  'bid2': 20.84,\n",
       "  'bid3_volume': 4200,\n",
       "  'bid3': 20.83,\n",
       "  'bid4_volume': 22300,\n",
       "  'bid4': 20.82,\n",
       "  'bid5_volume': 900,\n",
       "  'bid5': 20.81,\n",
       "  'ask1_volume': 3900,\n",
       "  'ask1': 20.86,\n",
       "  'ask2_volume': 11100,\n",
       "  'ask2': 20.87,\n",
       "  'ask3_volume': 8800,\n",
       "  'ask3': 20.88,\n",
       "  'ask4_volume': 47600,\n",
       "  'ask4': 20.89,\n",
       "  'ask5_volume': 11000,\n",
       "  'ask5': 20.9,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002394': {'name': '联发股份',\n",
       "  'open': 7.84,\n",
       "  'close': 7.81,\n",
       "  'now': 7.81,\n",
       "  'high': 7.84,\n",
       "  'low': 7.79,\n",
       "  'buy': 7.81,\n",
       "  'sell': 7.82,\n",
       "  'turnover': 1127777,\n",
       "  'volume': 8808611.6,\n",
       "  'bid1_volume': 14600,\n",
       "  'bid1': 7.81,\n",
       "  'bid2_volume': 42423,\n",
       "  'bid2': 7.8,\n",
       "  'bid3_volume': 84800,\n",
       "  'bid3': 7.79,\n",
       "  'bid4_volume': 75600,\n",
       "  'bid4': 7.78,\n",
       "  'bid5_volume': 49400,\n",
       "  'bid5': 7.77,\n",
       "  'ask1_volume': 44500,\n",
       "  'ask1': 7.82,\n",
       "  'ask2_volume': 18300,\n",
       "  'ask2': 7.83,\n",
       "  'ask3_volume': 10600,\n",
       "  'ask3': 7.84,\n",
       "  'ask4_volume': 14600,\n",
       "  'ask4': 7.85,\n",
       "  'ask5_volume': 26900,\n",
       "  'ask5': 7.86,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:18'},\n",
       " 'sz002395': {'name': '双象股份',\n",
       "  'open': 11.24,\n",
       "  'close': 11.24,\n",
       "  'now': 11.11,\n",
       "  'high': 11.38,\n",
       "  'low': 11.1,\n",
       "  'buy': 11.11,\n",
       "  'sell': 11.12,\n",
       "  'turnover': 877235,\n",
       "  'volume': 9840005.35,\n",
       "  'bid1_volume': 4215,\n",
       "  'bid1': 11.11,\n",
       "  'bid2_volume': 82100,\n",
       "  'bid2': 11.1,\n",
       "  'bid3_volume': 1600,\n",
       "  'bid3': 11.09,\n",
       "  'bid4_volume': 1900,\n",
       "  'bid4': 11.08,\n",
       "  'bid5_volume': 2800,\n",
       "  'bid5': 11.07,\n",
       "  'ask1_volume': 39018,\n",
       "  'ask1': 11.12,\n",
       "  'ask2_volume': 25700,\n",
       "  'ask2': 11.13,\n",
       "  'ask3_volume': 1300,\n",
       "  'ask3': 11.15,\n",
       "  'ask4_volume': 6950,\n",
       "  'ask4': 11.17,\n",
       "  'ask5_volume': 6500,\n",
       "  'ask5': 11.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002396': {'name': '星网锐捷',\n",
       "  'open': 26.58,\n",
       "  'close': 26.35,\n",
       "  'now': 27.5,\n",
       "  'high': 27.68,\n",
       "  'low': 25.95,\n",
       "  'buy': 27.49,\n",
       "  'sell': 27.5,\n",
       "  'turnover': 27154180,\n",
       "  'volume': 723041297.91,\n",
       "  'bid1_volume': 3000,\n",
       "  'bid1': 27.49,\n",
       "  'bid2_volume': 7500,\n",
       "  'bid2': 27.48,\n",
       "  'bid3_volume': 17900,\n",
       "  'bid3': 27.47,\n",
       "  'bid4_volume': 6400,\n",
       "  'bid4': 27.46,\n",
       "  'bid5_volume': 40800,\n",
       "  'bid5': 27.45,\n",
       "  'ask1_volume': 9100,\n",
       "  'ask1': 27.5,\n",
       "  'ask2_volume': 12000,\n",
       "  'ask2': 27.51,\n",
       "  'ask3_volume': 40590,\n",
       "  'ask3': 27.52,\n",
       "  'ask4_volume': 4200,\n",
       "  'ask4': 27.53,\n",
       "  'ask5_volume': 1900,\n",
       "  'ask5': 27.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002397': {'name': '梦洁股份',\n",
       "  'open': 4.02,\n",
       "  'close': 4.01,\n",
       "  'now': 4.01,\n",
       "  'high': 4.04,\n",
       "  'low': 3.99,\n",
       "  'buy': 4.0,\n",
       "  'sell': 4.01,\n",
       "  'turnover': 2644100,\n",
       "  'volume': 10608564.0,\n",
       "  'bid1_volume': 289200,\n",
       "  'bid1': 4.0,\n",
       "  'bid2_volume': 215200,\n",
       "  'bid2': 3.99,\n",
       "  'bid3_volume': 155900,\n",
       "  'bid3': 3.98,\n",
       "  'bid4_volume': 52400,\n",
       "  'bid4': 3.97,\n",
       "  'bid5_volume': 48500,\n",
       "  'bid5': 3.96,\n",
       "  'ask1_volume': 201200,\n",
       "  'ask1': 4.01,\n",
       "  'ask2_volume': 177900,\n",
       "  'ask2': 4.02,\n",
       "  'ask3_volume': 184500,\n",
       "  'ask3': 4.03,\n",
       "  'ask4_volume': 322000,\n",
       "  'ask4': 4.04,\n",
       "  'ask5_volume': 287700,\n",
       "  'ask5': 4.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002398': {'name': '垒知集团',\n",
       "  'open': 6.83,\n",
       "  'close': 6.84,\n",
       "  'now': 6.76,\n",
       "  'high': 6.87,\n",
       "  'low': 6.74,\n",
       "  'buy': 6.75,\n",
       "  'sell': 6.76,\n",
       "  'turnover': 2161801,\n",
       "  'volume': 14670861.75,\n",
       "  'bid1_volume': 900,\n",
       "  'bid1': 6.75,\n",
       "  'bid2_volume': 30200,\n",
       "  'bid2': 6.74,\n",
       "  'bid3_volume': 36500,\n",
       "  'bid3': 6.73,\n",
       "  'bid4_volume': 35600,\n",
       "  'bid4': 6.72,\n",
       "  'bid5_volume': 55400,\n",
       "  'bid5': 6.71,\n",
       "  'ask1_volume': 11200,\n",
       "  'ask1': 6.76,\n",
       "  'ask2_volume': 8600,\n",
       "  'ask2': 6.77,\n",
       "  'ask3_volume': 10000,\n",
       "  'ask3': 6.78,\n",
       "  'ask4_volume': 24100,\n",
       "  'ask4': 6.79,\n",
       "  'ask5_volume': 16500,\n",
       "  'ask5': 6.8,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002399': {'name': '海普瑞',\n",
       "  'open': 15.19,\n",
       "  'close': 15.19,\n",
       "  'now': 15.31,\n",
       "  'high': 15.42,\n",
       "  'low': 15.15,\n",
       "  'buy': 15.31,\n",
       "  'sell': 15.32,\n",
       "  'turnover': 2114652,\n",
       "  'volume': 32265231.98,\n",
       "  'bid1_volume': 1800,\n",
       "  'bid1': 15.31,\n",
       "  'bid2_volume': 18400,\n",
       "  'bid2': 15.3,\n",
       "  'bid3_volume': 500,\n",
       "  'bid3': 15.29,\n",
       "  'bid4_volume': 4100,\n",
       "  'bid4': 15.28,\n",
       "  'bid5_volume': 5800,\n",
       "  'bid5': 15.27,\n",
       "  'ask1_volume': 200,\n",
       "  'ask1': 15.32,\n",
       "  'ask2_volume': 10800,\n",
       "  'ask2': 15.33,\n",
       "  'ask3_volume': 10400,\n",
       "  'ask3': 15.34,\n",
       "  'ask4_volume': 15100,\n",
       "  'ask4': 15.35,\n",
       "  'ask5_volume': 12500,\n",
       "  'ask5': 15.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002400': {'name': '省广集团',\n",
       "  'open': 4.92,\n",
       "  'close': 4.91,\n",
       "  'now': 4.93,\n",
       "  'high': 4.96,\n",
       "  'low': 4.91,\n",
       "  'buy': 4.93,\n",
       "  'sell': 4.94,\n",
       "  'turnover': 19333470,\n",
       "  'volume': 95343138.17,\n",
       "  'bid1_volume': 50500,\n",
       "  'bid1': 4.93,\n",
       "  'bid2_volume': 864700,\n",
       "  'bid2': 4.92,\n",
       "  'bid3_volume': 629776,\n",
       "  'bid3': 4.91,\n",
       "  'bid4_volume': 625400,\n",
       "  'bid4': 4.9,\n",
       "  'bid5_volume': 159400,\n",
       "  'bid5': 4.89,\n",
       "  'ask1_volume': 804900,\n",
       "  'ask1': 4.94,\n",
       "  'ask2_volume': 659050,\n",
       "  'ask2': 4.95,\n",
       "  'ask3_volume': 465800,\n",
       "  'ask3': 4.96,\n",
       "  'ask4_volume': 384200,\n",
       "  'ask4': 4.97,\n",
       "  'ask5_volume': 251500,\n",
       "  'ask5': 4.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002401': {'name': '中远海科',\n",
       "  'open': 9.32,\n",
       "  'close': 9.29,\n",
       "  'now': 9.38,\n",
       "  'high': 9.41,\n",
       "  'low': 9.29,\n",
       "  'buy': 9.37,\n",
       "  'sell': 9.39,\n",
       "  'turnover': 1472274,\n",
       "  'volume': 13795055.0,\n",
       "  'bid1_volume': 4300,\n",
       "  'bid1': 9.37,\n",
       "  'bid2_volume': 3560,\n",
       "  'bid2': 9.36,\n",
       "  'bid3_volume': 13500,\n",
       "  'bid3': 9.35,\n",
       "  'bid4_volume': 8500,\n",
       "  'bid4': 9.34,\n",
       "  'bid5_volume': 6100,\n",
       "  'bid5': 9.33,\n",
       "  'ask1_volume': 12800,\n",
       "  'ask1': 9.39,\n",
       "  'ask2_volume': 38840,\n",
       "  'ask2': 9.4,\n",
       "  'ask3_volume': 17240,\n",
       "  'ask3': 9.41,\n",
       "  'ask4_volume': 28620,\n",
       "  'ask4': 9.42,\n",
       "  'ask5_volume': 8460,\n",
       "  'ask5': 9.43,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002402': {'name': '和而泰',\n",
       "  'open': 27.09,\n",
       "  'close': 27.0,\n",
       "  'now': 26.8,\n",
       "  'high': 27.5,\n",
       "  'low': 26.76,\n",
       "  'buy': 26.8,\n",
       "  'sell': 26.81,\n",
       "  'turnover': 19001301,\n",
       "  'volume': 513128066.64,\n",
       "  'bid1_volume': 1600,\n",
       "  'bid1': 26.8,\n",
       "  'bid2_volume': 4349,\n",
       "  'bid2': 26.79,\n",
       "  'bid3_volume': 20600,\n",
       "  'bid3': 26.78,\n",
       "  'bid4_volume': 27300,\n",
       "  'bid4': 26.77,\n",
       "  'bid5_volume': 32900,\n",
       "  'bid5': 26.76,\n",
       "  'ask1_volume': 1900,\n",
       "  'ask1': 26.81,\n",
       "  'ask2_volume': 19500,\n",
       "  'ask2': 26.82,\n",
       "  'ask3_volume': 24500,\n",
       "  'ask3': 26.83,\n",
       "  'ask4_volume': 61400,\n",
       "  'ask4': 26.84,\n",
       "  'ask5_volume': 31700,\n",
       "  'ask5': 26.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002403': {'name': '爱仕达',\n",
       "  'open': 7.23,\n",
       "  'close': 7.17,\n",
       "  'now': 7.18,\n",
       "  'high': 7.24,\n",
       "  'low': 7.15,\n",
       "  'buy': 7.17,\n",
       "  'sell': 7.18,\n",
       "  'turnover': 949930,\n",
       "  'volume': 6813921.3,\n",
       "  'bid1_volume': 71200,\n",
       "  'bid1': 7.17,\n",
       "  'bid2_volume': 47970,\n",
       "  'bid2': 7.16,\n",
       "  'bid3_volume': 52900,\n",
       "  'bid3': 7.15,\n",
       "  'bid4_volume': 16700,\n",
       "  'bid4': 7.14,\n",
       "  'bid5_volume': 7800,\n",
       "  'bid5': 7.13,\n",
       "  'ask1_volume': 68000,\n",
       "  'ask1': 7.18,\n",
       "  'ask2_volume': 18750,\n",
       "  'ask2': 7.19,\n",
       "  'ask3_volume': 22521,\n",
       "  'ask3': 7.2,\n",
       "  'ask4_volume': 8800,\n",
       "  'ask4': 7.21,\n",
       "  'ask5_volume': 11300,\n",
       "  'ask5': 7.22,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:30'},\n",
       " 'sz002404': {'name': '嘉欣丝绸',\n",
       "  'open': 6.05,\n",
       "  'close': 6.06,\n",
       "  'now': 6.12,\n",
       "  'high': 6.16,\n",
       "  'low': 6.03,\n",
       "  'buy': 6.12,\n",
       "  'sell': 6.13,\n",
       "  'turnover': 3320776,\n",
       "  'volume': 20303024.62,\n",
       "  'bid1_volume': 12000,\n",
       "  'bid1': 6.12,\n",
       "  'bid2_volume': 81900,\n",
       "  'bid2': 6.11,\n",
       "  'bid3_volume': 93526,\n",
       "  'bid3': 6.1,\n",
       "  'bid4_volume': 85700,\n",
       "  'bid4': 6.09,\n",
       "  'bid5_volume': 130100,\n",
       "  'bid5': 6.08,\n",
       "  'ask1_volume': 96300,\n",
       "  'ask1': 6.13,\n",
       "  'ask2_volume': 109200,\n",
       "  'ask2': 6.14,\n",
       "  'ask3_volume': 347300,\n",
       "  'ask3': 6.15,\n",
       "  'ask4_volume': 187800,\n",
       "  'ask4': 6.16,\n",
       "  'ask5_volume': 32000,\n",
       "  'ask5': 6.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002405': {'name': '四维图新',\n",
       "  'open': 13.61,\n",
       "  'close': 13.69,\n",
       "  'now': 13.71,\n",
       "  'high': 13.9,\n",
       "  'low': 13.58,\n",
       "  'buy': 13.7,\n",
       "  'sell': 13.71,\n",
       "  'turnover': 27382403,\n",
       "  'volume': 375981877.47,\n",
       "  'bid1_volume': 65400,\n",
       "  'bid1': 13.7,\n",
       "  'bid2_volume': 59300,\n",
       "  'bid2': 13.69,\n",
       "  'bid3_volume': 74200,\n",
       "  'bid3': 13.68,\n",
       "  'bid4_volume': 37100,\n",
       "  'bid4': 13.67,\n",
       "  'bid5_volume': 69600,\n",
       "  'bid5': 13.66,\n",
       "  'ask1_volume': 61200,\n",
       "  'ask1': 13.71,\n",
       "  'ask2_volume': 28175,\n",
       "  'ask2': 13.72,\n",
       "  'ask3_volume': 38300,\n",
       "  'ask3': 13.73,\n",
       "  'ask4_volume': 31800,\n",
       "  'ask4': 13.74,\n",
       "  'ask5_volume': 115289,\n",
       "  'ask5': 13.75,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002406': {'name': '远东传动',\n",
       "  'open': 6.33,\n",
       "  'close': 6.32,\n",
       "  'now': 6.26,\n",
       "  'high': 6.37,\n",
       "  'low': 6.24,\n",
       "  'buy': 6.25,\n",
       "  'sell': 6.26,\n",
       "  'turnover': 6772771,\n",
       "  'volume': 42628801.17,\n",
       "  'bid1_volume': 144200,\n",
       "  'bid1': 6.25,\n",
       "  'bid2_volume': 138400,\n",
       "  'bid2': 6.24,\n",
       "  'bid3_volume': 25600,\n",
       "  'bid3': 6.23,\n",
       "  'bid4_volume': 48900,\n",
       "  'bid4': 6.22,\n",
       "  'bid5_volume': 52400,\n",
       "  'bid5': 6.21,\n",
       "  'ask1_volume': 22100,\n",
       "  'ask1': 6.26,\n",
       "  'ask2_volume': 73200,\n",
       "  'ask2': 6.27,\n",
       "  'ask3_volume': 35800,\n",
       "  'ask3': 6.28,\n",
       "  'ask4_volume': 15700,\n",
       "  'ask4': 6.29,\n",
       "  'ask5_volume': 89700,\n",
       "  'ask5': 6.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002407': {'name': '多氟多',\n",
       "  'open': 44.32,\n",
       "  'close': 43.39,\n",
       "  'now': 46.31,\n",
       "  'high': 47.47,\n",
       "  'low': 43.01,\n",
       "  'buy': 46.31,\n",
       "  'sell': 46.32,\n",
       "  'turnover': 100221686,\n",
       "  'volume': 4579265789.33,\n",
       "  'bid1_volume': 11000,\n",
       "  'bid1': 46.31,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 46.3,\n",
       "  'bid3_volume': 9100,\n",
       "  'bid3': 46.29,\n",
       "  'bid4_volume': 40800,\n",
       "  'bid4': 46.28,\n",
       "  'bid5_volume': 6700,\n",
       "  'bid5': 46.27,\n",
       "  'ask1_volume': 4000,\n",
       "  'ask1': 46.32,\n",
       "  'ask2_volume': 24900,\n",
       "  'ask2': 46.33,\n",
       "  'ask3_volume': 42800,\n",
       "  'ask3': 46.34,\n",
       "  'ask4_volume': 92500,\n",
       "  'ask4': 46.35,\n",
       "  'ask5_volume': 12800,\n",
       "  'ask5': 46.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002408': {'name': '齐翔腾达',\n",
       "  'open': 13.19,\n",
       "  'close': 13.11,\n",
       "  'now': 13.25,\n",
       "  'high': 13.33,\n",
       "  'low': 13.05,\n",
       "  'buy': 13.25,\n",
       "  'sell': 13.26,\n",
       "  'turnover': 33198944,\n",
       "  'volume': 438816812.11,\n",
       "  'bid1_volume': 11000,\n",
       "  'bid1': 13.25,\n",
       "  'bid2_volume': 25700,\n",
       "  'bid2': 13.24,\n",
       "  'bid3_volume': 54500,\n",
       "  'bid3': 13.23,\n",
       "  'bid4_volume': 47252,\n",
       "  'bid4': 13.22,\n",
       "  'bid5_volume': 46700,\n",
       "  'bid5': 13.21,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 13.26,\n",
       "  'ask2_volume': 1556,\n",
       "  'ask2': 13.27,\n",
       "  'ask3_volume': 13000,\n",
       "  'ask3': 13.28,\n",
       "  'ask4_volume': 47500,\n",
       "  'ask4': 13.29,\n",
       "  'ask5_volume': 233500,\n",
       "  'ask5': 13.3,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002409': {'name': '雅克科技',\n",
       "  'open': 83.55,\n",
       "  'close': 83.55,\n",
       "  'now': 88.44,\n",
       "  'high': 91.77,\n",
       "  'low': 82.8,\n",
       "  'buy': 88.43,\n",
       "  'sell': 88.5,\n",
       "  'turnover': 12909101,\n",
       "  'volume': 1147907670.33,\n",
       "  'bid1_volume': 1000,\n",
       "  'bid1': 88.43,\n",
       "  'bid2_volume': 19100,\n",
       "  'bid2': 88.4,\n",
       "  'bid3_volume': 100,\n",
       "  'bid3': 88.33,\n",
       "  'bid4_volume': 700,\n",
       "  'bid4': 88.3,\n",
       "  'bid5_volume': 700,\n",
       "  'bid5': 88.29,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 88.5,\n",
       "  'ask2_volume': 100,\n",
       "  'ask2': 88.51,\n",
       "  'ask3_volume': 400,\n",
       "  'ask3': 88.52,\n",
       "  'ask4_volume': 1100,\n",
       "  'ask4': 88.54,\n",
       "  'ask5_volume': 100,\n",
       "  'ask5': 88.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002410': {'name': '广联达',\n",
       "  'open': 70.65,\n",
       "  'close': 70.3,\n",
       "  'now': 69.87,\n",
       "  'high': 70.95,\n",
       "  'low': 69.76,\n",
       "  'buy': 69.84,\n",
       "  'sell': 69.87,\n",
       "  'turnover': 6190098,\n",
       "  'volume': 434020891.75,\n",
       "  'bid1_volume': 3400,\n",
       "  'bid1': 69.84,\n",
       "  'bid2_volume': 1500,\n",
       "  'bid2': 69.82,\n",
       "  'bid3_volume': 7000,\n",
       "  'bid3': 69.81,\n",
       "  'bid4_volume': 14300,\n",
       "  'bid4': 69.8,\n",
       "  'bid5_volume': 3400,\n",
       "  'bid5': 69.79,\n",
       "  'ask1_volume': 4500,\n",
       "  'ask1': 69.87,\n",
       "  'ask2_volume': 600,\n",
       "  'ask2': 69.88,\n",
       "  'ask3_volume': 200,\n",
       "  'ask3': 69.89,\n",
       "  'ask4_volume': 11400,\n",
       "  'ask4': 69.9,\n",
       "  'ask5_volume': 11200,\n",
       "  'ask5': 69.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002411': {'name': '延安必康',\n",
       "  'open': 9.14,\n",
       "  'close': 8.79,\n",
       "  'now': 9.0,\n",
       "  'high': 9.54,\n",
       "  'low': 8.86,\n",
       "  'buy': 9.0,\n",
       "  'sell': 9.01,\n",
       "  'turnover': 198067844,\n",
       "  'volume': 1808853058.69,\n",
       "  'bid1_volume': 355500,\n",
       "  'bid1': 9.0,\n",
       "  'bid2_volume': 178697,\n",
       "  'bid2': 8.99,\n",
       "  'bid3_volume': 369000,\n",
       "  'bid3': 8.98,\n",
       "  'bid4_volume': 108800,\n",
       "  'bid4': 8.97,\n",
       "  'bid5_volume': 195700,\n",
       "  'bid5': 8.96,\n",
       "  'ask1_volume': 136700,\n",
       "  'ask1': 9.01,\n",
       "  'ask2_volume': 329800,\n",
       "  'ask2': 9.02,\n",
       "  'ask3_volume': 121900,\n",
       "  'ask3': 9.03,\n",
       "  'ask4_volume': 54300,\n",
       "  'ask4': 9.04,\n",
       "  'ask5_volume': 96300,\n",
       "  'ask5': 9.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002412': {'name': '汉森制药',\n",
       "  'open': 6.38,\n",
       "  'close': 6.35,\n",
       "  'now': 6.33,\n",
       "  'high': 6.41,\n",
       "  'low': 6.27,\n",
       "  'buy': 6.32,\n",
       "  'sell': 6.33,\n",
       "  'turnover': 5811055,\n",
       "  'volume': 36701469.0,\n",
       "  'bid1_volume': 36117,\n",
       "  'bid1': 6.32,\n",
       "  'bid2_volume': 55974,\n",
       "  'bid2': 6.31,\n",
       "  'bid3_volume': 172400,\n",
       "  'bid3': 6.3,\n",
       "  'bid4_volume': 72000,\n",
       "  'bid4': 6.29,\n",
       "  'bid5_volume': 67900,\n",
       "  'bid5': 6.28,\n",
       "  'ask1_volume': 7900,\n",
       "  'ask1': 6.33,\n",
       "  'ask2_volume': 54600,\n",
       "  'ask2': 6.34,\n",
       "  'ask3_volume': 68710,\n",
       "  'ask3': 6.35,\n",
       "  'ask4_volume': 18000,\n",
       "  'ask4': 6.36,\n",
       "  'ask5_volume': 61500,\n",
       "  'ask5': 6.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002413': {'name': '雷科防务',\n",
       "  'open': 6.63,\n",
       "  'close': 6.66,\n",
       "  'now': 6.63,\n",
       "  'high': 6.77,\n",
       "  'low': 6.62,\n",
       "  'buy': 6.62,\n",
       "  'sell': 6.63,\n",
       "  'turnover': 22567703,\n",
       "  'volume': 150559337.79,\n",
       "  'bid1_volume': 237500,\n",
       "  'bid1': 6.62,\n",
       "  'bid2_volume': 185800,\n",
       "  'bid2': 6.61,\n",
       "  'bid3_volume': 214400,\n",
       "  'bid3': 6.6,\n",
       "  'bid4_volume': 110600,\n",
       "  'bid4': 6.59,\n",
       "  'bid5_volume': 80400,\n",
       "  'bid5': 6.58,\n",
       "  'ask1_volume': 21500,\n",
       "  'ask1': 6.63,\n",
       "  'ask2_volume': 194900,\n",
       "  'ask2': 6.64,\n",
       "  'ask3_volume': 120121,\n",
       "  'ask3': 6.65,\n",
       "  'ask4_volume': 113700,\n",
       "  'ask4': 6.66,\n",
       "  'ask5_volume': 77000,\n",
       "  'ask5': 6.67,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002414': {'name': '高德红外',\n",
       "  'open': 25.9,\n",
       "  'close': 25.86,\n",
       "  'now': 25.94,\n",
       "  'high': 26.15,\n",
       "  'low': 25.77,\n",
       "  'buy': 25.93,\n",
       "  'sell': 25.94,\n",
       "  'turnover': 15432544,\n",
       "  'volume': 400886715.17,\n",
       "  'bid1_volume': 100,\n",
       "  'bid1': 25.93,\n",
       "  'bid2_volume': 100,\n",
       "  'bid2': 25.91,\n",
       "  'bid3_volume': 63368,\n",
       "  'bid3': 25.9,\n",
       "  'bid4_volume': 17800,\n",
       "  'bid4': 25.89,\n",
       "  'bid5_volume': 55900,\n",
       "  'bid5': 25.88,\n",
       "  'ask1_volume': 100,\n",
       "  'ask1': 25.94,\n",
       "  'ask2_volume': 14840,\n",
       "  'ask2': 25.95,\n",
       "  'ask3_volume': 10500,\n",
       "  'ask3': 25.96,\n",
       "  'ask4_volume': 18300,\n",
       "  'ask4': 25.97,\n",
       "  'ask5_volume': 25420,\n",
       "  'ask5': 25.98,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002415': {'name': '海康威视',\n",
       "  'open': 64.87,\n",
       "  'close': 63.93,\n",
       "  'now': 67.56,\n",
       "  'high': 69.04,\n",
       "  'low': 64.25,\n",
       "  'buy': 67.59,\n",
       "  'sell': 67.6,\n",
       "  'turnover': 79679151,\n",
       "  'volume': 5335565144.73,\n",
       "  'bid1_volume': 1100,\n",
       "  'bid1': 67.59,\n",
       "  'bid2_volume': 1200,\n",
       "  'bid2': 67.58,\n",
       "  'bid3_volume': 300,\n",
       "  'bid3': 67.56,\n",
       "  'bid4_volume': 2000,\n",
       "  'bid4': 67.54,\n",
       "  'bid5_volume': 1300,\n",
       "  'bid5': 67.53,\n",
       "  'ask1_volume': 3100,\n",
       "  'ask1': 67.6,\n",
       "  'ask2_volume': 1700,\n",
       "  'ask2': 67.61,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 67.62,\n",
       "  'ask4_volume': 100,\n",
       "  'ask4': 67.63,\n",
       "  'ask5_volume': 23100,\n",
       "  'ask5': 67.65,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002416': {'name': '爱施德',\n",
       "  'open': 11.08,\n",
       "  'close': 11.04,\n",
       "  'now': 11.15,\n",
       "  'high': 11.35,\n",
       "  'low': 11.07,\n",
       "  'buy': 11.14,\n",
       "  'sell': 11.15,\n",
       "  'turnover': 13145713,\n",
       "  'volume': 146957792.92,\n",
       "  'bid1_volume': 21400,\n",
       "  'bid1': 11.14,\n",
       "  'bid2_volume': 9600,\n",
       "  'bid2': 11.13,\n",
       "  'bid3_volume': 20200,\n",
       "  'bid3': 11.12,\n",
       "  'bid4_volume': 16900,\n",
       "  'bid4': 11.11,\n",
       "  'bid5_volume': 37200,\n",
       "  'bid5': 11.1,\n",
       "  'ask1_volume': 33700,\n",
       "  'ask1': 11.15,\n",
       "  'ask2_volume': 200,\n",
       "  'ask2': 11.16,\n",
       "  'ask3_volume': 17200,\n",
       "  'ask3': 11.17,\n",
       "  'ask4_volume': 58100,\n",
       "  'ask4': 11.18,\n",
       "  'ask5_volume': 23400,\n",
       "  'ask5': 11.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002417': {'name': '深南股份',\n",
       "  'open': 6.1,\n",
       "  'close': 6.1,\n",
       "  'now': 6.09,\n",
       "  'high': 6.15,\n",
       "  'low': 6.05,\n",
       "  'buy': 6.08,\n",
       "  'sell': 6.09,\n",
       "  'turnover': 2603700,\n",
       "  'volume': 15868175.0,\n",
       "  'bid1_volume': 52700,\n",
       "  'bid1': 6.08,\n",
       "  'bid2_volume': 73300,\n",
       "  'bid2': 6.07,\n",
       "  'bid3_volume': 99300,\n",
       "  'bid3': 6.06,\n",
       "  'bid4_volume': 67500,\n",
       "  'bid4': 6.05,\n",
       "  'bid5_volume': 22900,\n",
       "  'bid5': 6.04,\n",
       "  'ask1_volume': 13103,\n",
       "  'ask1': 6.09,\n",
       "  'ask2_volume': 26100,\n",
       "  'ask2': 6.1,\n",
       "  'ask3_volume': 33400,\n",
       "  'ask3': 6.11,\n",
       "  'ask4_volume': 40700,\n",
       "  'ask4': 6.12,\n",
       "  'ask5_volume': 18905,\n",
       "  'ask5': 6.13,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002418': {'name': '康盛股份',\n",
       "  'open': 3.88,\n",
       "  'close': 3.78,\n",
       "  'now': 4.16,\n",
       "  'high': 4.16,\n",
       "  'low': 3.8,\n",
       "  'buy': 4.16,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 87001865,\n",
       "  'volume': 352313291.94,\n",
       "  'bid1_volume': 9050997,\n",
       "  'bid1': 4.16,\n",
       "  'bid2_volume': 298900,\n",
       "  'bid2': 4.15,\n",
       "  'bid3_volume': 36200,\n",
       "  'bid3': 4.14,\n",
       "  'bid4_volume': 65300,\n",
       "  'bid4': 4.13,\n",
       "  'bid5_volume': 62600,\n",
       "  'bid5': 4.12,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002419': {'name': '天虹股份',\n",
       "  'open': 6.52,\n",
       "  'close': 6.55,\n",
       "  'now': 6.53,\n",
       "  'high': 6.57,\n",
       "  'low': 6.51,\n",
       "  'buy': 6.53,\n",
       "  'sell': 6.54,\n",
       "  'turnover': 5012308,\n",
       "  'volume': 32736004.44,\n",
       "  'bid1_volume': 27752,\n",
       "  'bid1': 6.53,\n",
       "  'bid2_volume': 114300,\n",
       "  'bid2': 6.52,\n",
       "  'bid3_volume': 122400,\n",
       "  'bid3': 6.51,\n",
       "  'bid4_volume': 139100,\n",
       "  'bid4': 6.5,\n",
       "  'bid5_volume': 50800,\n",
       "  'bid5': 6.49,\n",
       "  'ask1_volume': 123300,\n",
       "  'ask1': 6.54,\n",
       "  'ask2_volume': 153200,\n",
       "  'ask2': 6.55,\n",
       "  'ask3_volume': 170700,\n",
       "  'ask3': 6.56,\n",
       "  'ask4_volume': 195400,\n",
       "  'ask4': 6.57,\n",
       "  'ask5_volume': 320000,\n",
       "  'ask5': 6.58,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002420': {'name': '毅昌股份',\n",
       "  'open': 4.46,\n",
       "  'close': 4.46,\n",
       "  'now': 4.5,\n",
       "  'high': 4.5,\n",
       "  'low': 4.43,\n",
       "  'buy': 4.49,\n",
       "  'sell': 4.5,\n",
       "  'turnover': 1303900,\n",
       "  'volume': 5851150.0,\n",
       "  'bid1_volume': 25700,\n",
       "  'bid1': 4.49,\n",
       "  'bid2_volume': 14800,\n",
       "  'bid2': 4.48,\n",
       "  'bid3_volume': 57500,\n",
       "  'bid3': 4.47,\n",
       "  'bid4_volume': 31100,\n",
       "  'bid4': 4.46,\n",
       "  'bid5_volume': 31200,\n",
       "  'bid5': 4.45,\n",
       "  'ask1_volume': 4300,\n",
       "  'ask1': 4.5,\n",
       "  'ask2_volume': 15400,\n",
       "  'ask2': 4.51,\n",
       "  'ask3_volume': 28600,\n",
       "  'ask3': 4.52,\n",
       "  'ask4_volume': 22100,\n",
       "  'ask4': 4.53,\n",
       "  'ask5_volume': 14100,\n",
       "  'ask5': 4.54,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002421': {'name': '达实智能',\n",
       "  'open': 4.18,\n",
       "  'close': 4.18,\n",
       "  'now': 4.08,\n",
       "  'high': 4.24,\n",
       "  'low': 4.04,\n",
       "  'buy': 4.07,\n",
       "  'sell': 4.08,\n",
       "  'turnover': 97804397,\n",
       "  'volume': 403985439.41,\n",
       "  'bid1_volume': 326400,\n",
       "  'bid1': 4.07,\n",
       "  'bid2_volume': 674000,\n",
       "  'bid2': 4.06,\n",
       "  'bid3_volume': 986500,\n",
       "  'bid3': 4.05,\n",
       "  'bid4_volume': 282071,\n",
       "  'bid4': 4.04,\n",
       "  'bid5_volume': 327400,\n",
       "  'bid5': 4.03,\n",
       "  'ask1_volume': 20200,\n",
       "  'ask1': 4.08,\n",
       "  'ask2_volume': 417800,\n",
       "  'ask2': 4.09,\n",
       "  'ask3_volume': 590400,\n",
       "  'ask3': 4.1,\n",
       "  'ask4_volume': 121500,\n",
       "  'ask4': 4.11,\n",
       "  'ask5_volume': 169003,\n",
       "  'ask5': 4.12,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002422': {'name': '科伦药业',\n",
       "  'open': 18.59,\n",
       "  'close': 18.58,\n",
       "  'now': 18.62,\n",
       "  'high': 18.78,\n",
       "  'low': 18.49,\n",
       "  'buy': 18.61,\n",
       "  'sell': 18.62,\n",
       "  'turnover': 10956126,\n",
       "  'volume': 204138890.54,\n",
       "  'bid1_volume': 42600,\n",
       "  'bid1': 18.61,\n",
       "  'bid2_volume': 12200,\n",
       "  'bid2': 18.6,\n",
       "  'bid3_volume': 41900,\n",
       "  'bid3': 18.59,\n",
       "  'bid4_volume': 61400,\n",
       "  'bid4': 18.58,\n",
       "  'bid5_volume': 29600,\n",
       "  'bid5': 18.57,\n",
       "  'ask1_volume': 26500,\n",
       "  'ask1': 18.62,\n",
       "  'ask2_volume': 11000,\n",
       "  'ask2': 18.63,\n",
       "  'ask3_volume': 11500,\n",
       "  'ask3': 18.64,\n",
       "  'ask4_volume': 35400,\n",
       "  'ask4': 18.65,\n",
       "  'ask5_volume': 12400,\n",
       "  'ask5': 18.66,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002423': {'name': '中粮资本',\n",
       "  'open': 8.32,\n",
       "  'close': 8.34,\n",
       "  'now': 8.32,\n",
       "  'high': 8.44,\n",
       "  'low': 8.29,\n",
       "  'buy': 8.31,\n",
       "  'sell': 8.32,\n",
       "  'turnover': 1816725,\n",
       "  'volume': 15166671.25,\n",
       "  'bid1_volume': 61400,\n",
       "  'bid1': 8.31,\n",
       "  'bid2_volume': 20800,\n",
       "  'bid2': 8.3,\n",
       "  'bid3_volume': 71875,\n",
       "  'bid3': 8.29,\n",
       "  'bid4_volume': 44800,\n",
       "  'bid4': 8.28,\n",
       "  'bid5_volume': 17500,\n",
       "  'bid5': 8.27,\n",
       "  'ask1_volume': 3300,\n",
       "  'ask1': 8.32,\n",
       "  'ask2_volume': 4000,\n",
       "  'ask2': 8.33,\n",
       "  'ask3_volume': 11000,\n",
       "  'ask3': 8.34,\n",
       "  'ask4_volume': 24500,\n",
       "  'ask4': 8.35,\n",
       "  'ask5_volume': 17300,\n",
       "  'ask5': 8.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002424': {'name': '贵州百灵',\n",
       "  'open': 7.11,\n",
       "  'close': 7.09,\n",
       "  'now': 7.11,\n",
       "  'high': 7.15,\n",
       "  'low': 7.07,\n",
       "  'buy': 7.1,\n",
       "  'sell': 7.11,\n",
       "  'turnover': 8731400,\n",
       "  'volume': 62011692.0,\n",
       "  'bid1_volume': 39300,\n",
       "  'bid1': 7.1,\n",
       "  'bid2_volume': 141100,\n",
       "  'bid2': 7.09,\n",
       "  'bid3_volume': 216200,\n",
       "  'bid3': 7.08,\n",
       "  'bid4_volume': 129300,\n",
       "  'bid4': 7.07,\n",
       "  'bid5_volume': 165500,\n",
       "  'bid5': 7.06,\n",
       "  'ask1_volume': 5400,\n",
       "  'ask1': 7.11,\n",
       "  'ask2_volume': 149300,\n",
       "  'ask2': 7.12,\n",
       "  'ask3_volume': 77900,\n",
       "  'ask3': 7.13,\n",
       "  'ask4_volume': 133900,\n",
       "  'ask4': 7.14,\n",
       "  'ask5_volume': 100900,\n",
       "  'ask5': 7.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002425': {'name': '凯撒文化',\n",
       "  'open': 9.45,\n",
       "  'close': 9.47,\n",
       "  'now': 9.28,\n",
       "  'high': 9.5,\n",
       "  'low': 9.25,\n",
       "  'buy': 9.28,\n",
       "  'sell': 9.29,\n",
       "  'turnover': 24408485,\n",
       "  'volume': 227495749.59,\n",
       "  'bid1_volume': 18800,\n",
       "  'bid1': 9.28,\n",
       "  'bid2_volume': 105495,\n",
       "  'bid2': 9.27,\n",
       "  'bid3_volume': 152200,\n",
       "  'bid3': 9.26,\n",
       "  'bid4_volume': 210500,\n",
       "  'bid4': 9.25,\n",
       "  'bid5_volume': 121200,\n",
       "  'bid5': 9.24,\n",
       "  'ask1_volume': 14600,\n",
       "  'ask1': 9.29,\n",
       "  'ask2_volume': 48510,\n",
       "  'ask2': 9.3,\n",
       "  'ask3_volume': 28100,\n",
       "  'ask3': 9.31,\n",
       "  'ask4_volume': 9200,\n",
       "  'ask4': 9.32,\n",
       "  'ask5_volume': 25800,\n",
       "  'ask5': 9.33,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002426': {'name': '胜利精密',\n",
       "  'open': 2.91,\n",
       "  'close': 2.92,\n",
       "  'now': 2.96,\n",
       "  'high': 2.98,\n",
       "  'low': 2.91,\n",
       "  'buy': 2.96,\n",
       "  'sell': 2.97,\n",
       "  'turnover': 58510459,\n",
       "  'volume': 171849959.96,\n",
       "  'bid1_volume': 838300,\n",
       "  'bid1': 2.96,\n",
       "  'bid2_volume': 602900,\n",
       "  'bid2': 2.95,\n",
       "  'bid3_volume': 453900,\n",
       "  'bid3': 2.94,\n",
       "  'bid4_volume': 796000,\n",
       "  'bid4': 2.93,\n",
       "  'bid5_volume': 1647200,\n",
       "  'bid5': 2.92,\n",
       "  'ask1_volume': 1941000,\n",
       "  'ask1': 2.97,\n",
       "  'ask2_volume': 2291000,\n",
       "  'ask2': 2.98,\n",
       "  'ask3_volume': 1333600,\n",
       "  'ask3': 2.99,\n",
       "  'ask4_volume': 1095900,\n",
       "  'ask4': 3.0,\n",
       "  'ask5_volume': 627200,\n",
       "  'ask5': 3.01,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002427': {'name': 'ST尤夫',\n",
       "  'open': 5.8,\n",
       "  'close': 5.72,\n",
       "  'now': 5.75,\n",
       "  'high': 5.8,\n",
       "  'low': 5.71,\n",
       "  'buy': 5.74,\n",
       "  'sell': 5.75,\n",
       "  'turnover': 495950,\n",
       "  'volume': 2842634.5,\n",
       "  'bid1_volume': 1900,\n",
       "  'bid1': 5.74,\n",
       "  'bid2_volume': 8470,\n",
       "  'bid2': 5.73,\n",
       "  'bid3_volume': 15290,\n",
       "  'bid3': 5.72,\n",
       "  'bid4_volume': 10220,\n",
       "  'bid4': 5.71,\n",
       "  'bid5_volume': 21500,\n",
       "  'bid5': 5.7,\n",
       "  'ask1_volume': 26700,\n",
       "  'ask1': 5.75,\n",
       "  'ask2_volume': 8800,\n",
       "  'ask2': 5.76,\n",
       "  'ask3_volume': 27200,\n",
       "  'ask3': 5.77,\n",
       "  'ask4_volume': 500,\n",
       "  'ask4': 5.78,\n",
       "  'ask5_volume': 17200,\n",
       "  'ask5': 5.79,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002428': {'name': '云南锗业',\n",
       "  'open': 14.12,\n",
       "  'close': 14.0,\n",
       "  'now': 14.1,\n",
       "  'high': 14.49,\n",
       "  'low': 13.84,\n",
       "  'buy': 14.09,\n",
       "  'sell': 14.1,\n",
       "  'turnover': 45153599,\n",
       "  'volume': 640597754.83,\n",
       "  'bid1_volume': 16000,\n",
       "  'bid1': 14.09,\n",
       "  'bid2_volume': 49600,\n",
       "  'bid2': 14.08,\n",
       "  'bid3_volume': 44700,\n",
       "  'bid3': 14.07,\n",
       "  'bid4_volume': 69200,\n",
       "  'bid4': 14.06,\n",
       "  'bid5_volume': 91400,\n",
       "  'bid5': 14.05,\n",
       "  'ask1_volume': 13000,\n",
       "  'ask1': 14.1,\n",
       "  'ask2_volume': 37100,\n",
       "  'ask2': 14.11,\n",
       "  'ask3_volume': 13300,\n",
       "  'ask3': 14.12,\n",
       "  'ask4_volume': 34200,\n",
       "  'ask4': 14.13,\n",
       "  'ask5_volume': 62800,\n",
       "  'ask5': 14.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002429': {'name': '兆驰股份',\n",
       "  'open': 5.76,\n",
       "  'close': 5.74,\n",
       "  'now': 5.95,\n",
       "  'high': 6.04,\n",
       "  'low': 5.74,\n",
       "  'buy': 5.94,\n",
       "  'sell': 5.95,\n",
       "  'turnover': 82451396,\n",
       "  'volume': 490092993.44,\n",
       "  'bid1_volume': 124800,\n",
       "  'bid1': 5.94,\n",
       "  'bid2_volume': 674900,\n",
       "  'bid2': 5.93,\n",
       "  'bid3_volume': 279400,\n",
       "  'bid3': 5.92,\n",
       "  'bid4_volume': 164600,\n",
       "  'bid4': 5.91,\n",
       "  'bid5_volume': 250400,\n",
       "  'bid5': 5.9,\n",
       "  'ask1_volume': 138200,\n",
       "  'ask1': 5.95,\n",
       "  'ask2_volume': 692617,\n",
       "  'ask2': 5.96,\n",
       "  'ask3_volume': 376500,\n",
       "  'ask3': 5.97,\n",
       "  'ask4_volume': 441500,\n",
       "  'ask4': 5.98,\n",
       "  'ask5_volume': 892455,\n",
       "  'ask5': 5.99,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002430': {'name': '杭氧股份',\n",
       "  'open': 37.07,\n",
       "  'close': 37.06,\n",
       "  'now': 37.01,\n",
       "  'high': 37.83,\n",
       "  'low': 36.53,\n",
       "  'buy': 36.99,\n",
       "  'sell': 37.05,\n",
       "  'turnover': 6308027,\n",
       "  'volume': 234324019.9,\n",
       "  'bid1_volume': 3100,\n",
       "  'bid1': 36.99,\n",
       "  'bid2_volume': 5500,\n",
       "  'bid2': 36.98,\n",
       "  'bid3_volume': 2500,\n",
       "  'bid3': 36.95,\n",
       "  'bid4_volume': 900,\n",
       "  'bid4': 36.94,\n",
       "  'bid5_volume': 1100,\n",
       "  'bid5': 36.93,\n",
       "  'ask1_volume': 2900,\n",
       "  'ask1': 37.05,\n",
       "  'ask2_volume': 800,\n",
       "  'ask2': 37.06,\n",
       "  'ask3_volume': 3112,\n",
       "  'ask3': 37.07,\n",
       "  'ask4_volume': 4600,\n",
       "  'ask4': 37.08,\n",
       "  'ask5_volume': 1500,\n",
       "  'ask5': 37.1,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002431': {'name': '棕榈股份',\n",
       "  'open': 2.81,\n",
       "  'close': 2.79,\n",
       "  'now': 2.83,\n",
       "  'high': 2.87,\n",
       "  'low': 2.81,\n",
       "  'buy': 2.83,\n",
       "  'sell': 2.84,\n",
       "  'turnover': 6754421,\n",
       "  'volume': 19162709.43,\n",
       "  'bid1_volume': 248179,\n",
       "  'bid1': 2.83,\n",
       "  'bid2_volume': 222050,\n",
       "  'bid2': 2.82,\n",
       "  'bid3_volume': 147300,\n",
       "  'bid3': 2.81,\n",
       "  'bid4_volume': 348600,\n",
       "  'bid4': 2.8,\n",
       "  'bid5_volume': 80400,\n",
       "  'bid5': 2.79,\n",
       "  'ask1_volume': 247310,\n",
       "  'ask1': 2.84,\n",
       "  'ask2_volume': 558300,\n",
       "  'ask2': 2.85,\n",
       "  'ask3_volume': 309400,\n",
       "  'ask3': 2.86,\n",
       "  'ask4_volume': 490600,\n",
       "  'ask4': 2.87,\n",
       "  'ask5_volume': 373500,\n",
       "  'ask5': 2.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002432': {'name': '九安医疗',\n",
       "  'open': 7.42,\n",
       "  'close': 7.41,\n",
       "  'now': 7.34,\n",
       "  'high': 7.42,\n",
       "  'low': 7.32,\n",
       "  'buy': 7.34,\n",
       "  'sell': 7.35,\n",
       "  'turnover': 3286967,\n",
       "  'volume': 24154967.78,\n",
       "  'bid1_volume': 26900,\n",
       "  'bid1': 7.34,\n",
       "  'bid2_volume': 38300,\n",
       "  'bid2': 7.33,\n",
       "  'bid3_volume': 75600,\n",
       "  'bid3': 7.32,\n",
       "  'bid4_volume': 108000,\n",
       "  'bid4': 7.31,\n",
       "  'bid5_volume': 199700,\n",
       "  'bid5': 7.3,\n",
       "  'ask1_volume': 51600,\n",
       "  'ask1': 7.35,\n",
       "  'ask2_volume': 15100,\n",
       "  'ask2': 7.36,\n",
       "  'ask3_volume': 11500,\n",
       "  'ask3': 7.37,\n",
       "  'ask4_volume': 15300,\n",
       "  'ask4': 7.38,\n",
       "  'ask5_volume': 6900,\n",
       "  'ask5': 7.39,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002433': {'name': '太安堂',\n",
       "  'open': 5.81,\n",
       "  'close': 5.7,\n",
       "  'now': 5.59,\n",
       "  'high': 5.88,\n",
       "  'low': 5.57,\n",
       "  'buy': 5.59,\n",
       "  'sell': 5.6,\n",
       "  'turnover': 69319570,\n",
       "  'volume': 394882549.04,\n",
       "  'bid1_volume': 11700,\n",
       "  'bid1': 5.59,\n",
       "  'bid2_volume': 33700,\n",
       "  'bid2': 5.58,\n",
       "  'bid3_volume': 108600,\n",
       "  'bid3': 5.57,\n",
       "  'bid4_volume': 183000,\n",
       "  'bid4': 5.56,\n",
       "  'bid5_volume': 169400,\n",
       "  'bid5': 5.55,\n",
       "  'ask1_volume': 17900,\n",
       "  'ask1': 5.6,\n",
       "  'ask2_volume': 46600,\n",
       "  'ask2': 5.61,\n",
       "  'ask3_volume': 153200,\n",
       "  'ask3': 5.62,\n",
       "  'ask4_volume': 48600,\n",
       "  'ask4': 5.63,\n",
       "  'ask5_volume': 18600,\n",
       "  'ask5': 5.64,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002434': {'name': '万里扬',\n",
       "  'open': 9.98,\n",
       "  'close': 9.8,\n",
       "  'now': 9.64,\n",
       "  'high': 9.99,\n",
       "  'low': 9.59,\n",
       "  'buy': 9.64,\n",
       "  'sell': 9.65,\n",
       "  'turnover': 17832579,\n",
       "  'volume': 172827874.53,\n",
       "  'bid1_volume': 35400,\n",
       "  'bid1': 9.64,\n",
       "  'bid2_volume': 40500,\n",
       "  'bid2': 9.63,\n",
       "  'bid3_volume': 143000,\n",
       "  'bid3': 9.62,\n",
       "  'bid4_volume': 134600,\n",
       "  'bid4': 9.61,\n",
       "  'bid5_volume': 221700,\n",
       "  'bid5': 9.6,\n",
       "  'ask1_volume': 58900,\n",
       "  'ask1': 9.65,\n",
       "  'ask2_volume': 100800,\n",
       "  'ask2': 9.66,\n",
       "  'ask3_volume': 15700,\n",
       "  'ask3': 9.67,\n",
       "  'ask4_volume': 7500,\n",
       "  'ask4': 9.68,\n",
       "  'ask5_volume': 157300,\n",
       "  'ask5': 9.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002435': {'name': '长江健康',\n",
       "  'open': 5.34,\n",
       "  'close': 5.19,\n",
       "  'now': 5.71,\n",
       "  'high': 5.71,\n",
       "  'low': 5.33,\n",
       "  'buy': 5.71,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 23410770,\n",
       "  'volume': 130782158.2,\n",
       "  'bid1_volume': 12035300,\n",
       "  'bid1': 5.71,\n",
       "  'bid2_volume': 65300,\n",
       "  'bid2': 5.7,\n",
       "  'bid3_volume': 19600,\n",
       "  'bid3': 5.69,\n",
       "  'bid4_volume': 21000,\n",
       "  'bid4': 5.68,\n",
       "  'bid5_volume': 5600,\n",
       "  'bid5': 5.67,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002436': {'name': '兴森科技',\n",
       "  'open': 12.43,\n",
       "  'close': 12.42,\n",
       "  'now': 12.4,\n",
       "  'high': 12.73,\n",
       "  'low': 12.25,\n",
       "  'buy': 12.39,\n",
       "  'sell': 12.4,\n",
       "  'turnover': 40646797,\n",
       "  'volume': 506203524.56,\n",
       "  'bid1_volume': 13800,\n",
       "  'bid1': 12.39,\n",
       "  'bid2_volume': 71300,\n",
       "  'bid2': 12.38,\n",
       "  'bid3_volume': 46700,\n",
       "  'bid3': 12.37,\n",
       "  'bid4_volume': 197100,\n",
       "  'bid4': 12.36,\n",
       "  'bid5_volume': 25000,\n",
       "  'bid5': 12.35,\n",
       "  'ask1_volume': 12600,\n",
       "  'ask1': 12.4,\n",
       "  'ask2_volume': 43500,\n",
       "  'ask2': 12.41,\n",
       "  'ask3_volume': 86100,\n",
       "  'ask3': 12.42,\n",
       "  'ask4_volume': 58000,\n",
       "  'ask4': 12.43,\n",
       "  'ask5_volume': 67600,\n",
       "  'ask5': 12.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002437': {'name': '誉衡药业',\n",
       "  'open': 2.66,\n",
       "  'close': 2.65,\n",
       "  'now': 2.65,\n",
       "  'high': 2.68,\n",
       "  'low': 2.62,\n",
       "  'buy': 2.64,\n",
       "  'sell': 2.65,\n",
       "  'turnover': 16508514,\n",
       "  'volume': 43644039.38,\n",
       "  'bid1_volume': 1109900,\n",
       "  'bid1': 2.64,\n",
       "  'bid2_volume': 1345800,\n",
       "  'bid2': 2.63,\n",
       "  'bid3_volume': 838100,\n",
       "  'bid3': 2.62,\n",
       "  'bid4_volume': 329000,\n",
       "  'bid4': 2.61,\n",
       "  'bid5_volume': 398100,\n",
       "  'bid5': 2.6,\n",
       "  'ask1_volume': 683117,\n",
       "  'ask1': 2.65,\n",
       "  'ask2_volume': 787300,\n",
       "  'ask2': 2.66,\n",
       "  'ask3_volume': 997400,\n",
       "  'ask3': 2.67,\n",
       "  'ask4_volume': 1965500,\n",
       "  'ask4': 2.68,\n",
       "  'ask5_volume': 748200,\n",
       "  'ask5': 2.69,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002438': {'name': '江苏神通',\n",
       "  'open': 10.65,\n",
       "  'close': 10.65,\n",
       "  'now': 11.14,\n",
       "  'high': 11.21,\n",
       "  'low': 10.62,\n",
       "  'buy': 11.13,\n",
       "  'sell': 11.14,\n",
       "  'turnover': 7094270,\n",
       "  'volume': 77693320.52,\n",
       "  'bid1_volume': 5200,\n",
       "  'bid1': 11.13,\n",
       "  'bid2_volume': 20434,\n",
       "  'bid2': 11.12,\n",
       "  'bid3_volume': 22300,\n",
       "  'bid3': 11.11,\n",
       "  'bid4_volume': 41500,\n",
       "  'bid4': 11.1,\n",
       "  'bid5_volume': 16600,\n",
       "  'bid5': 11.09,\n",
       "  'ask1_volume': 3800,\n",
       "  'ask1': 11.14,\n",
       "  'ask2_volume': 17000,\n",
       "  'ask2': 11.15,\n",
       "  'ask3_volume': 43200,\n",
       "  'ask3': 11.16,\n",
       "  'ask4_volume': 9600,\n",
       "  'ask4': 11.17,\n",
       "  'ask5_volume': 54200,\n",
       "  'ask5': 11.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002439': {'name': '启明星辰',\n",
       "  'open': 34.37,\n",
       "  'close': 34.38,\n",
       "  'now': 34.23,\n",
       "  'high': 34.7,\n",
       "  'low': 33.72,\n",
       "  'buy': 34.23,\n",
       "  'sell': 34.27,\n",
       "  'turnover': 12900037,\n",
       "  'volume': 440879835.46,\n",
       "  'bid1_volume': 800,\n",
       "  'bid1': 34.23,\n",
       "  'bid2_volume': 7600,\n",
       "  'bid2': 34.22,\n",
       "  'bid3_volume': 5200,\n",
       "  'bid3': 34.21,\n",
       "  'bid4_volume': 6700,\n",
       "  'bid4': 34.2,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 34.19,\n",
       "  'ask1_volume': 4000,\n",
       "  'ask1': 34.27,\n",
       "  'ask2_volume': 800,\n",
       "  'ask2': 34.28,\n",
       "  'ask3_volume': 600,\n",
       "  'ask3': 34.3,\n",
       "  'ask4_volume': 600,\n",
       "  'ask4': 34.31,\n",
       "  'ask5_volume': 500,\n",
       "  'ask5': 34.32,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002440': {'name': '闰土股份',\n",
       "  'open': 8.51,\n",
       "  'close': 8.52,\n",
       "  'now': 8.47,\n",
       "  'high': 8.58,\n",
       "  'low': 8.45,\n",
       "  'buy': 8.46,\n",
       "  'sell': 8.47,\n",
       "  'turnover': 6501467,\n",
       "  'volume': 55167798.06,\n",
       "  'bid1_volume': 77300,\n",
       "  'bid1': 8.46,\n",
       "  'bid2_volume': 97400,\n",
       "  'bid2': 8.45,\n",
       "  'bid3_volume': 73000,\n",
       "  'bid3': 8.44,\n",
       "  'bid4_volume': 39200,\n",
       "  'bid4': 8.43,\n",
       "  'bid5_volume': 20500,\n",
       "  'bid5': 8.42,\n",
       "  'ask1_volume': 23700,\n",
       "  'ask1': 8.47,\n",
       "  'ask2_volume': 151500,\n",
       "  'ask2': 8.48,\n",
       "  'ask3_volume': 90600,\n",
       "  'ask3': 8.49,\n",
       "  'ask4_volume': 72700,\n",
       "  'ask4': 8.5,\n",
       "  'ask5_volume': 54500,\n",
       "  'ask5': 8.51,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002441': {'name': '众业达',\n",
       "  'open': 8.09,\n",
       "  'close': 8.05,\n",
       "  'now': 8.0,\n",
       "  'high': 8.09,\n",
       "  'low': 7.97,\n",
       "  'buy': 7.99,\n",
       "  'sell': 8.0,\n",
       "  'turnover': 4727853,\n",
       "  'volume': 37909844.42,\n",
       "  'bid1_volume': 10400,\n",
       "  'bid1': 7.99,\n",
       "  'bid2_volume': 77821,\n",
       "  'bid2': 7.98,\n",
       "  'bid3_volume': 40800,\n",
       "  'bid3': 7.97,\n",
       "  'bid4_volume': 62800,\n",
       "  'bid4': 7.96,\n",
       "  'bid5_volume': 24300,\n",
       "  'bid5': 7.95,\n",
       "  'ask1_volume': 20200,\n",
       "  'ask1': 8.0,\n",
       "  'ask2_volume': 4700,\n",
       "  'ask2': 8.01,\n",
       "  'ask3_volume': 10900,\n",
       "  'ask3': 8.02,\n",
       "  'ask4_volume': 19100,\n",
       "  'ask4': 8.03,\n",
       "  'ask5_volume': 135200,\n",
       "  'ask5': 8.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002442': {'name': '龙星化工',\n",
       "  'open': 8.27,\n",
       "  'close': 8.14,\n",
       "  'now': 8.3,\n",
       "  'high': 8.5,\n",
       "  'low': 7.95,\n",
       "  'buy': 8.29,\n",
       "  'sell': 8.3,\n",
       "  'turnover': 60760467,\n",
       "  'volume': 501789014.41,\n",
       "  'bid1_volume': 92500,\n",
       "  'bid1': 8.29,\n",
       "  'bid2_volume': 101500,\n",
       "  'bid2': 8.28,\n",
       "  'bid3_volume': 61800,\n",
       "  'bid3': 8.27,\n",
       "  'bid4_volume': 86400,\n",
       "  'bid4': 8.26,\n",
       "  'bid5_volume': 144800,\n",
       "  'bid5': 8.25,\n",
       "  'ask1_volume': 85700,\n",
       "  'ask1': 8.3,\n",
       "  'ask2_volume': 89600,\n",
       "  'ask2': 8.31,\n",
       "  'ask3_volume': 41100,\n",
       "  'ask3': 8.32,\n",
       "  'ask4_volume': 16200,\n",
       "  'ask4': 8.33,\n",
       "  'ask5_volume': 11900,\n",
       "  'ask5': 8.34,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002443': {'name': '金洲管道',\n",
       "  'open': 5.88,\n",
       "  'close': 5.66,\n",
       "  'now': 5.9,\n",
       "  'high': 6.04,\n",
       "  'low': 5.86,\n",
       "  'buy': 5.89,\n",
       "  'sell': 5.9,\n",
       "  'turnover': 14408400,\n",
       "  'volume': 85435890.51,\n",
       "  'bid1_volume': 70400,\n",
       "  'bid1': 5.89,\n",
       "  'bid2_volume': 157800,\n",
       "  'bid2': 5.88,\n",
       "  'bid3_volume': 53900,\n",
       "  'bid3': 5.87,\n",
       "  'bid4_volume': 142100,\n",
       "  'bid4': 5.86,\n",
       "  'bid5_volume': 78200,\n",
       "  'bid5': 5.85,\n",
       "  'ask1_volume': 74900,\n",
       "  'ask1': 5.9,\n",
       "  'ask2_volume': 120900,\n",
       "  'ask2': 5.91,\n",
       "  'ask3_volume': 208700,\n",
       "  'ask3': 5.92,\n",
       "  'ask4_volume': 87918,\n",
       "  'ask4': 5.93,\n",
       "  'ask5_volume': 144100,\n",
       "  'ask5': 5.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002444': {'name': '巨星科技',\n",
       "  'open': 32.42,\n",
       "  'close': 32.2,\n",
       "  'now': 32.45,\n",
       "  'high': 33.1,\n",
       "  'low': 31.9,\n",
       "  'buy': 32.45,\n",
       "  'sell': 32.46,\n",
       "  'turnover': 8988208,\n",
       "  'volume': 291794368.6,\n",
       "  'bid1_volume': 18900,\n",
       "  'bid1': 32.45,\n",
       "  'bid2_volume': 400,\n",
       "  'bid2': 32.44,\n",
       "  'bid3_volume': 16200,\n",
       "  'bid3': 32.43,\n",
       "  'bid4_volume': 20300,\n",
       "  'bid4': 32.42,\n",
       "  'bid5_volume': 16600,\n",
       "  'bid5': 32.4,\n",
       "  'ask1_volume': 30900,\n",
       "  'ask1': 32.46,\n",
       "  'ask2_volume': 37300,\n",
       "  'ask2': 32.47,\n",
       "  'ask3_volume': 3600,\n",
       "  'ask3': 32.48,\n",
       "  'ask4_volume': 3600,\n",
       "  'ask4': 32.49,\n",
       "  'ask5_volume': 14300,\n",
       "  'ask5': 32.5,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002445': {'name': '中南文化',\n",
       "  'open': 2.49,\n",
       "  'close': 2.49,\n",
       "  'now': 2.48,\n",
       "  'high': 2.52,\n",
       "  'low': 2.45,\n",
       "  'buy': 2.47,\n",
       "  'sell': 2.48,\n",
       "  'turnover': 13616303,\n",
       "  'volume': 33702255.18,\n",
       "  'bid1_volume': 254000,\n",
       "  'bid1': 2.47,\n",
       "  'bid2_volume': 358897,\n",
       "  'bid2': 2.46,\n",
       "  'bid3_volume': 1493200,\n",
       "  'bid3': 2.45,\n",
       "  'bid4_volume': 192900,\n",
       "  'bid4': 2.44,\n",
       "  'bid5_volume': 163600,\n",
       "  'bid5': 2.43,\n",
       "  'ask1_volume': 95700,\n",
       "  'ask1': 2.48,\n",
       "  'ask2_volume': 313220,\n",
       "  'ask2': 2.49,\n",
       "  'ask3_volume': 215100,\n",
       "  'ask3': 2.5,\n",
       "  'ask4_volume': 219300,\n",
       "  'ask4': 2.51,\n",
       "  'ask5_volume': 433400,\n",
       "  'ask5': 2.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002446': {'name': '盛路通信',\n",
       "  'open': 6.81,\n",
       "  'close': 6.77,\n",
       "  'now': 6.77,\n",
       "  'high': 6.97,\n",
       "  'low': 6.73,\n",
       "  'buy': 6.77,\n",
       "  'sell': 6.78,\n",
       "  'turnover': 76300586,\n",
       "  'volume': 521087202.71,\n",
       "  'bid1_volume': 31342,\n",
       "  'bid1': 6.77,\n",
       "  'bid2_volume': 14600,\n",
       "  'bid2': 6.76,\n",
       "  'bid3_volume': 21400,\n",
       "  'bid3': 6.75,\n",
       "  'bid4_volume': 86400,\n",
       "  'bid4': 6.74,\n",
       "  'bid5_volume': 149460,\n",
       "  'bid5': 6.73,\n",
       "  'ask1_volume': 28339,\n",
       "  'ask1': 6.78,\n",
       "  'ask2_volume': 84300,\n",
       "  'ask2': 6.79,\n",
       "  'ask3_volume': 156600,\n",
       "  'ask3': 6.8,\n",
       "  'ask4_volume': 51800,\n",
       "  'ask4': 6.81,\n",
       "  'ask5_volume': 71700,\n",
       "  'ask5': 6.82,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002447': {'name': '*ST晨鑫',\n",
       "  'open': 1.91,\n",
       "  'close': 1.89,\n",
       "  'now': 1.88,\n",
       "  'high': 1.91,\n",
       "  'low': 1.87,\n",
       "  'buy': 1.87,\n",
       "  'sell': 1.88,\n",
       "  'turnover': 9806850,\n",
       "  'volume': 18461407.5,\n",
       "  'bid1_volume': 213350,\n",
       "  'bid1': 1.87,\n",
       "  'bid2_volume': 734400,\n",
       "  'bid2': 1.86,\n",
       "  'bid3_volume': 144700,\n",
       "  'bid3': 1.85,\n",
       "  'bid4_volume': 38700,\n",
       "  'bid4': 1.84,\n",
       "  'bid5_volume': 22000,\n",
       "  'bid5': 1.83,\n",
       "  'ask1_volume': 303600,\n",
       "  'ask1': 1.88,\n",
       "  'ask2_volume': 543300,\n",
       "  'ask2': 1.89,\n",
       "  'ask3_volume': 1561500,\n",
       "  'ask3': 1.9,\n",
       "  'ask4_volume': 674100,\n",
       "  'ask4': 1.91,\n",
       "  'ask5_volume': 719100,\n",
       "  'ask5': 1.92,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002448': {'name': '中原内配',\n",
       "  'open': 6.49,\n",
       "  'close': 6.52,\n",
       "  'now': 6.47,\n",
       "  'high': 6.57,\n",
       "  'low': 6.43,\n",
       "  'buy': 6.47,\n",
       "  'sell': 6.48,\n",
       "  'turnover': 23830483,\n",
       "  'volume': 154589627.67,\n",
       "  'bid1_volume': 92300,\n",
       "  'bid1': 6.47,\n",
       "  'bid2_volume': 121100,\n",
       "  'bid2': 6.46,\n",
       "  'bid3_volume': 196700,\n",
       "  'bid3': 6.45,\n",
       "  'bid4_volume': 154600,\n",
       "  'bid4': 6.44,\n",
       "  'bid5_volume': 244600,\n",
       "  'bid5': 6.43,\n",
       "  'ask1_volume': 122800,\n",
       "  'ask1': 6.48,\n",
       "  'ask2_volume': 125500,\n",
       "  'ask2': 6.49,\n",
       "  'ask3_volume': 220100,\n",
       "  'ask3': 6.5,\n",
       "  'ask4_volume': 112200,\n",
       "  'ask4': 6.51,\n",
       "  'ask5_volume': 140100,\n",
       "  'ask5': 6.52,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002449': {'name': '国星光电',\n",
       "  'open': 10.07,\n",
       "  'close': 10.0,\n",
       "  'now': 10.32,\n",
       "  'high': 10.43,\n",
       "  'low': 9.97,\n",
       "  'buy': 10.31,\n",
       "  'sell': 10.32,\n",
       "  'turnover': 36936018,\n",
       "  'volume': 377337523.3,\n",
       "  'bid1_volume': 18600,\n",
       "  'bid1': 10.31,\n",
       "  'bid2_volume': 31600,\n",
       "  'bid2': 10.3,\n",
       "  'bid3_volume': 4800,\n",
       "  'bid3': 10.29,\n",
       "  'bid4_volume': 12600,\n",
       "  'bid4': 10.28,\n",
       "  'bid5_volume': 17900,\n",
       "  'bid5': 10.27,\n",
       "  'ask1_volume': 50400,\n",
       "  'ask1': 10.32,\n",
       "  'ask2_volume': 65300,\n",
       "  'ask2': 10.33,\n",
       "  'ask3_volume': 57600,\n",
       "  'ask3': 10.34,\n",
       "  'ask4_volume': 65200,\n",
       "  'ask4': 10.35,\n",
       "  'ask5_volume': 24700,\n",
       "  'ask5': 10.36,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002450': {'name': '康得退',\n",
       "  'open': 0.21,\n",
       "  'close': 0.21,\n",
       "  'now': 0.2,\n",
       "  'high': 0.22,\n",
       "  'low': 0.19,\n",
       "  'buy': 0.19,\n",
       "  'sell': 0.2,\n",
       "  'turnover': 276295435,\n",
       "  'volume': 56978969.0,\n",
       "  'bid1_volume': 22428800,\n",
       "  'bid1': 0.19,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 6425245,\n",
       "  'ask1': 0.2,\n",
       "  'ask2_volume': 12278920,\n",
       "  'ask2': 0.21,\n",
       "  'ask3_volume': 24552185,\n",
       "  'ask3': 0.22,\n",
       "  'ask4_volume': 30595621,\n",
       "  'ask4': 0.23,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-05-28',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002451': {'name': '摩恩电气',\n",
       "  'open': 6.79,\n",
       "  'close': 6.76,\n",
       "  'now': 6.71,\n",
       "  'high': 6.86,\n",
       "  'low': 6.68,\n",
       "  'buy': 6.71,\n",
       "  'sell': 6.72,\n",
       "  'turnover': 3885601,\n",
       "  'volume': 26138714.74,\n",
       "  'bid1_volume': 62000,\n",
       "  'bid1': 6.71,\n",
       "  'bid2_volume': 74400,\n",
       "  'bid2': 6.7,\n",
       "  'bid3_volume': 82200,\n",
       "  'bid3': 6.69,\n",
       "  'bid4_volume': 83700,\n",
       "  'bid4': 6.68,\n",
       "  'bid5_volume': 125400,\n",
       "  'bid5': 6.67,\n",
       "  'ask1_volume': 13000,\n",
       "  'ask1': 6.72,\n",
       "  'ask2_volume': 44400,\n",
       "  'ask2': 6.73,\n",
       "  'ask3_volume': 13700,\n",
       "  'ask3': 6.74,\n",
       "  'ask4_volume': 15000,\n",
       "  'ask4': 6.75,\n",
       "  'ask5_volume': 25400,\n",
       "  'ask5': 6.76,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002452': {'name': '长高集团',\n",
       "  'open': 5.29,\n",
       "  'close': 5.28,\n",
       "  'now': 5.31,\n",
       "  'high': 5.36,\n",
       "  'low': 5.28,\n",
       "  'buy': 5.3,\n",
       "  'sell': 5.31,\n",
       "  'turnover': 2020242,\n",
       "  'volume': 10748940.02,\n",
       "  'bid1_volume': 1700,\n",
       "  'bid1': 5.3,\n",
       "  'bid2_volume': 15000,\n",
       "  'bid2': 5.29,\n",
       "  'bid3_volume': 71200,\n",
       "  'bid3': 5.28,\n",
       "  'bid4_volume': 4700,\n",
       "  'bid4': 5.27,\n",
       "  'bid5_volume': 9300,\n",
       "  'bid5': 5.26,\n",
       "  'ask1_volume': 12900,\n",
       "  'ask1': 5.31,\n",
       "  'ask2_volume': 89604,\n",
       "  'ask2': 5.32,\n",
       "  'ask3_volume': 51900,\n",
       "  'ask3': 5.33,\n",
       "  'ask4_volume': 75800,\n",
       "  'ask4': 5.34,\n",
       "  'ask5_volume': 114000,\n",
       "  'ask5': 5.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002453': {'name': '华软科技',\n",
       "  'open': 7.06,\n",
       "  'close': 7.11,\n",
       "  'now': 7.1,\n",
       "  'high': 7.24,\n",
       "  'low': 7.02,\n",
       "  'buy': 7.1,\n",
       "  'sell': 7.11,\n",
       "  'turnover': 28090349,\n",
       "  'volume': 199122912.87,\n",
       "  'bid1_volume': 127000,\n",
       "  'bid1': 7.1,\n",
       "  'bid2_volume': 80000,\n",
       "  'bid2': 7.09,\n",
       "  'bid3_volume': 69100,\n",
       "  'bid3': 7.08,\n",
       "  'bid4_volume': 77500,\n",
       "  'bid4': 7.07,\n",
       "  'bid5_volume': 72600,\n",
       "  'bid5': 7.06,\n",
       "  'ask1_volume': 11500,\n",
       "  'ask1': 7.11,\n",
       "  'ask2_volume': 102000,\n",
       "  'ask2': 7.12,\n",
       "  'ask3_volume': 113400,\n",
       "  'ask3': 7.13,\n",
       "  'ask4_volume': 65300,\n",
       "  'ask4': 7.14,\n",
       "  'ask5_volume': 107900,\n",
       "  'ask5': 7.15,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002454': {'name': '松芝股份',\n",
       "  'open': 5.79,\n",
       "  'close': 5.83,\n",
       "  'now': 5.8,\n",
       "  'high': 5.91,\n",
       "  'low': 5.74,\n",
       "  'buy': 5.8,\n",
       "  'sell': 5.81,\n",
       "  'turnover': 21543607,\n",
       "  'volume': 125500546.21,\n",
       "  'bid1_volume': 59262,\n",
       "  'bid1': 5.8,\n",
       "  'bid2_volume': 247600,\n",
       "  'bid2': 5.79,\n",
       "  'bid3_volume': 106400,\n",
       "  'bid3': 5.78,\n",
       "  'bid4_volume': 83000,\n",
       "  'bid4': 5.77,\n",
       "  'bid5_volume': 71100,\n",
       "  'bid5': 5.76,\n",
       "  'ask1_volume': 23400,\n",
       "  'ask1': 5.81,\n",
       "  'ask2_volume': 23300,\n",
       "  'ask2': 5.82,\n",
       "  'ask3_volume': 94036,\n",
       "  'ask3': 5.83,\n",
       "  'ask4_volume': 154900,\n",
       "  'ask4': 5.84,\n",
       "  'ask5_volume': 64000,\n",
       "  'ask5': 5.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002455': {'name': '百川股份',\n",
       "  'open': 10.01,\n",
       "  'close': 10.0,\n",
       "  'now': 10.27,\n",
       "  'high': 10.64,\n",
       "  'low': 9.91,\n",
       "  'buy': 10.26,\n",
       "  'sell': 10.27,\n",
       "  'turnover': 55742704,\n",
       "  'volume': 574168181.28,\n",
       "  'bid1_volume': 48700,\n",
       "  'bid1': 10.26,\n",
       "  'bid2_volume': 82400,\n",
       "  'bid2': 10.25,\n",
       "  'bid3_volume': 16500,\n",
       "  'bid3': 10.24,\n",
       "  'bid4_volume': 70600,\n",
       "  'bid4': 10.23,\n",
       "  'bid5_volume': 16700,\n",
       "  'bid5': 10.22,\n",
       "  'ask1_volume': 1000,\n",
       "  'ask1': 10.27,\n",
       "  'ask2_volume': 118283,\n",
       "  'ask2': 10.28,\n",
       "  'ask3_volume': 42700,\n",
       "  'ask3': 10.29,\n",
       "  'ask4_volume': 67400,\n",
       "  'ask4': 10.3,\n",
       "  'ask5_volume': 34200,\n",
       "  'ask5': 10.31,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002456': {'name': '欧菲光',\n",
       "  'open': 8.25,\n",
       "  'close': 8.25,\n",
       "  'now': 8.18,\n",
       "  'high': 8.29,\n",
       "  'low': 8.18,\n",
       "  'buy': 8.18,\n",
       "  'sell': 8.19,\n",
       "  'turnover': 26239918,\n",
       "  'volume': 215370296.82,\n",
       "  'bid1_volume': 1172500,\n",
       "  'bid1': 8.18,\n",
       "  'bid2_volume': 529500,\n",
       "  'bid2': 8.17,\n",
       "  'bid3_volume': 238300,\n",
       "  'bid3': 8.16,\n",
       "  'bid4_volume': 351500,\n",
       "  'bid4': 8.15,\n",
       "  'bid5_volume': 219600,\n",
       "  'bid5': 8.14,\n",
       "  'ask1_volume': 108700,\n",
       "  'ask1': 8.19,\n",
       "  'ask2_volume': 463181,\n",
       "  'ask2': 8.2,\n",
       "  'ask3_volume': 168650,\n",
       "  'ask3': 8.21,\n",
       "  'ask4_volume': 80000,\n",
       "  'ask4': 8.22,\n",
       "  'ask5_volume': 78250,\n",
       "  'ask5': 8.23,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002457': {'name': '青龙管业',\n",
       "  'open': 11.0,\n",
       "  'close': 10.0,\n",
       "  'now': 11.0,\n",
       "  'high': 11.0,\n",
       "  'low': 11.0,\n",
       "  'buy': 11.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 6739708,\n",
       "  'volume': 74136788.0,\n",
       "  'bid1_volume': 22583992,\n",
       "  'bid1': 11.0,\n",
       "  'bid2_volume': 35000,\n",
       "  'bid2': 10.99,\n",
       "  'bid3_volume': 29700,\n",
       "  'bid3': 10.98,\n",
       "  'bid4_volume': 6200,\n",
       "  'bid4': 10.97,\n",
       "  'bid5_volume': 8500,\n",
       "  'bid5': 10.96,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002458': {'name': '益生股份',\n",
       "  'open': 9.39,\n",
       "  'close': 9.39,\n",
       "  'now': 9.3,\n",
       "  'high': 9.45,\n",
       "  'low': 9.27,\n",
       "  'buy': 9.3,\n",
       "  'sell': 9.31,\n",
       "  'turnover': 5122163,\n",
       "  'volume': 47801387.83,\n",
       "  'bid1_volume': 13600,\n",
       "  'bid1': 9.3,\n",
       "  'bid2_volume': 47400,\n",
       "  'bid2': 9.29,\n",
       "  'bid3_volume': 63100,\n",
       "  'bid3': 9.28,\n",
       "  'bid4_volume': 82100,\n",
       "  'bid4': 9.27,\n",
       "  'bid5_volume': 80100,\n",
       "  'bid5': 9.26,\n",
       "  'ask1_volume': 63800,\n",
       "  'ask1': 9.31,\n",
       "  'ask2_volume': 26100,\n",
       "  'ask2': 9.32,\n",
       "  'ask3_volume': 19010,\n",
       "  'ask3': 9.33,\n",
       "  'ask4_volume': 19900,\n",
       "  'ask4': 9.34,\n",
       "  'ask5_volume': 106600,\n",
       "  'ask5': 9.35,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002459': {'name': '晶澳科技',\n",
       "  'open': 51.0,\n",
       "  'close': 50.56,\n",
       "  'now': 53.89,\n",
       "  'high': 54.39,\n",
       "  'low': 50.9,\n",
       "  'buy': 53.89,\n",
       "  'sell': 53.9,\n",
       "  'turnover': 20365485,\n",
       "  'volume': 1079432216.36,\n",
       "  'bid1_volume': 6400,\n",
       "  'bid1': 53.89,\n",
       "  'bid2_volume': 24300,\n",
       "  'bid2': 53.88,\n",
       "  'bid3_volume': 4100,\n",
       "  'bid3': 53.87,\n",
       "  'bid4_volume': 2300,\n",
       "  'bid4': 53.86,\n",
       "  'bid5_volume': 500,\n",
       "  'bid5': 53.85,\n",
       "  'ask1_volume': 800,\n",
       "  'ask1': 53.9,\n",
       "  'ask2_volume': 700,\n",
       "  'ask2': 53.91,\n",
       "  'ask3_volume': 1300,\n",
       "  'ask3': 53.92,\n",
       "  'ask4_volume': 700,\n",
       "  'ask4': 53.93,\n",
       "  'ask5_volume': 700,\n",
       "  'ask5': 53.94,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002460': {'name': '赣锋锂业',\n",
       "  'open': 174.3,\n",
       "  'close': 169.0,\n",
       "  'now': 185.9,\n",
       "  'high': 185.9,\n",
       "  'low': 172.22,\n",
       "  'buy': 185.9,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 36139626,\n",
       "  'volume': 6516031827.24,\n",
       "  'bid1_volume': 2020985,\n",
       "  'bid1': 185.9,\n",
       "  'bid2_volume': 130000,\n",
       "  'bid2': 185.89,\n",
       "  'bid3_volume': 35300,\n",
       "  'bid3': 185.88,\n",
       "  'bid4_volume': 400,\n",
       "  'bid4': 185.87,\n",
       "  'bid5_volume': 21600,\n",
       "  'bid5': 185.86,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002461': {'name': '珠江啤酒',\n",
       "  'open': 11.19,\n",
       "  'close': 11.19,\n",
       "  'now': 11.13,\n",
       "  'high': 11.27,\n",
       "  'low': 11.0,\n",
       "  'buy': 11.13,\n",
       "  'sell': 11.14,\n",
       "  'turnover': 10927439,\n",
       "  'volume': 121383199.21,\n",
       "  'bid1_volume': 27700,\n",
       "  'bid1': 11.13,\n",
       "  'bid2_volume': 101300,\n",
       "  'bid2': 11.12,\n",
       "  'bid3_volume': 24900,\n",
       "  'bid3': 11.11,\n",
       "  'bid4_volume': 42900,\n",
       "  'bid4': 11.1,\n",
       "  'bid5_volume': 28700,\n",
       "  'bid5': 11.09,\n",
       "  'ask1_volume': 51100,\n",
       "  'ask1': 11.14,\n",
       "  'ask2_volume': 107400,\n",
       "  'ask2': 11.15,\n",
       "  'ask3_volume': 22200,\n",
       "  'ask3': 11.16,\n",
       "  'ask4_volume': 14200,\n",
       "  'ask4': 11.17,\n",
       "  'ask5_volume': 47600,\n",
       "  'ask5': 11.18,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002462': {'name': '嘉事堂',\n",
       "  'open': 13.2,\n",
       "  'close': 13.21,\n",
       "  'now': 13.13,\n",
       "  'high': 13.26,\n",
       "  'low': 13.09,\n",
       "  'buy': 13.12,\n",
       "  'sell': 13.13,\n",
       "  'turnover': 1381776,\n",
       "  'volume': 18153644.87,\n",
       "  'bid1_volume': 9700,\n",
       "  'bid1': 13.12,\n",
       "  'bid2_volume': 22000,\n",
       "  'bid2': 13.11,\n",
       "  'bid3_volume': 39100,\n",
       "  'bid3': 13.1,\n",
       "  'bid4_volume': 24725,\n",
       "  'bid4': 13.09,\n",
       "  'bid5_volume': 32900,\n",
       "  'bid5': 13.08,\n",
       "  'ask1_volume': 4401,\n",
       "  'ask1': 13.13,\n",
       "  'ask2_volume': 14600,\n",
       "  'ask2': 13.14,\n",
       "  'ask3_volume': 6000,\n",
       "  'ask3': 13.15,\n",
       "  'ask4_volume': 10700,\n",
       "  'ask4': 13.16,\n",
       "  'ask5_volume': 900,\n",
       "  'ask5': 13.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002463': {'name': '沪电股份',\n",
       "  'open': 12.7,\n",
       "  'close': 12.65,\n",
       "  'now': 12.72,\n",
       "  'high': 12.93,\n",
       "  'low': 12.61,\n",
       "  'buy': 12.72,\n",
       "  'sell': 12.73,\n",
       "  'turnover': 26690799,\n",
       "  'volume': 340151021.01,\n",
       "  'bid1_volume': 5000,\n",
       "  'bid1': 12.72,\n",
       "  'bid2_volume': 158310,\n",
       "  'bid2': 12.71,\n",
       "  'bid3_volume': 156980,\n",
       "  'bid3': 12.7,\n",
       "  'bid4_volume': 124200,\n",
       "  'bid4': 12.69,\n",
       "  'bid5_volume': 205676,\n",
       "  'bid5': 12.68,\n",
       "  'ask1_volume': 87492,\n",
       "  'ask1': 12.73,\n",
       "  'ask2_volume': 153240,\n",
       "  'ask2': 12.74,\n",
       "  'ask3_volume': 132700,\n",
       "  'ask3': 12.75,\n",
       "  'ask4_volume': 82960,\n",
       "  'ask4': 12.76,\n",
       "  'ask5_volume': 45300,\n",
       "  'ask5': 12.77,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002464': {'name': '*ST众应',\n",
       "  'open': 3.34,\n",
       "  'close': 3.18,\n",
       "  'now': 3.34,\n",
       "  'high': 3.34,\n",
       "  'low': 3.34,\n",
       "  'buy': 3.34,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 1107105,\n",
       "  'volume': 3697730.7,\n",
       "  'bid1_volume': 6168095,\n",
       "  'bid1': 3.34,\n",
       "  'bid2_volume': 18000,\n",
       "  'bid2': 3.33,\n",
       "  'bid3_volume': 10100,\n",
       "  'bid3': 3.32,\n",
       "  'bid4_volume': 8000,\n",
       "  'bid4': 3.31,\n",
       "  'bid5_volume': 18600,\n",
       "  'bid5': 3.3,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002465': {'name': '海格通信',\n",
       "  'open': 9.36,\n",
       "  'close': 9.35,\n",
       "  'now': 9.33,\n",
       "  'high': 9.42,\n",
       "  'low': 9.3,\n",
       "  'buy': 9.33,\n",
       "  'sell': 9.34,\n",
       "  'turnover': 16432990,\n",
       "  'volume': 153704378.85,\n",
       "  'bid1_volume': 90800,\n",
       "  'bid1': 9.33,\n",
       "  'bid2_volume': 113200,\n",
       "  'bid2': 9.32,\n",
       "  'bid3_volume': 209300,\n",
       "  'bid3': 9.31,\n",
       "  'bid4_volume': 284600,\n",
       "  'bid4': 9.3,\n",
       "  'bid5_volume': 242300,\n",
       "  'bid5': 9.29,\n",
       "  'ask1_volume': 18700,\n",
       "  'ask1': 9.34,\n",
       "  'ask2_volume': 76353,\n",
       "  'ask2': 9.35,\n",
       "  'ask3_volume': 144700,\n",
       "  'ask3': 9.36,\n",
       "  'ask4_volume': 134500,\n",
       "  'ask4': 9.37,\n",
       "  'ask5_volume': 229000,\n",
       "  'ask5': 9.38,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002466': {'name': '天齐锂业',\n",
       "  'open': 74.97,\n",
       "  'close': 73.08,\n",
       "  'now': 80.38,\n",
       "  'high': 80.39,\n",
       "  'low': 74.8,\n",
       "  'buy': 80.35,\n",
       "  'sell': 80.38,\n",
       "  'turnover': 128292570,\n",
       "  'volume': 10063118837.28,\n",
       "  'bid1_volume': 6900,\n",
       "  'bid1': 80.35,\n",
       "  'bid2_volume': 3800,\n",
       "  'bid2': 80.34,\n",
       "  'bid3_volume': 2200,\n",
       "  'bid3': 80.33,\n",
       "  'bid4_volume': 1400,\n",
       "  'bid4': 80.32,\n",
       "  'bid5_volume': 9300,\n",
       "  'bid5': 80.31,\n",
       "  'ask1_volume': 8374,\n",
       "  'ask1': 80.38,\n",
       "  'ask2_volume': 1288097,\n",
       "  'ask2': 80.39,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002467': {'name': '二六三',\n",
       "  'open': 4.09,\n",
       "  'close': 4.09,\n",
       "  'now': 4.14,\n",
       "  'high': 4.17,\n",
       "  'low': 4.09,\n",
       "  'buy': 4.14,\n",
       "  'sell': 4.15,\n",
       "  'turnover': 7119246,\n",
       "  'volume': 29403003.12,\n",
       "  'bid1_volume': 157720,\n",
       "  'bid1': 4.14,\n",
       "  'bid2_volume': 222600,\n",
       "  'bid2': 4.13,\n",
       "  'bid3_volume': 161000,\n",
       "  'bid3': 4.12,\n",
       "  'bid4_volume': 141625,\n",
       "  'bid4': 4.11,\n",
       "  'bid5_volume': 280200,\n",
       "  'bid5': 4.1,\n",
       "  'ask1_volume': 257990,\n",
       "  'ask1': 4.15,\n",
       "  'ask2_volume': 286800,\n",
       "  'ask2': 4.16,\n",
       "  'ask3_volume': 323160,\n",
       "  'ask3': 4.17,\n",
       "  'ask4_volume': 302790,\n",
       "  'ask4': 4.18,\n",
       "  'ask5_volume': 278000,\n",
       "  'ask5': 4.19,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002468': {'name': '申通快递',\n",
       "  'open': 7.17,\n",
       "  'close': 7.16,\n",
       "  'now': 7.12,\n",
       "  'high': 7.21,\n",
       "  'low': 7.11,\n",
       "  'buy': 7.12,\n",
       "  'sell': 7.13,\n",
       "  'turnover': 6187684,\n",
       "  'volume': 44209921.13,\n",
       "  'bid1_volume': 9510,\n",
       "  'bid1': 7.12,\n",
       "  'bid2_volume': 208700,\n",
       "  'bid2': 7.11,\n",
       "  'bid3_volume': 262500,\n",
       "  'bid3': 7.1,\n",
       "  'bid4_volume': 76200,\n",
       "  'bid4': 7.09,\n",
       "  'bid5_volume': 58000,\n",
       "  'bid5': 7.08,\n",
       "  'ask1_volume': 11700,\n",
       "  'ask1': 7.13,\n",
       "  'ask2_volume': 145800,\n",
       "  'ask2': 7.14,\n",
       "  'ask3_volume': 94995,\n",
       "  'ask3': 7.15,\n",
       "  'ask4_volume': 88100,\n",
       "  'ask4': 7.16,\n",
       "  'ask5_volume': 86200,\n",
       "  'ask5': 7.17,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002469': {'name': '三维化学',\n",
       "  'open': 5.87,\n",
       "  'close': 5.87,\n",
       "  'now': 5.81,\n",
       "  'high': 5.87,\n",
       "  'low': 5.77,\n",
       "  'buy': 5.8,\n",
       "  'sell': 5.81,\n",
       "  'turnover': 10940693,\n",
       "  'volume': 63486429.86,\n",
       "  'bid1_volume': 11200,\n",
       "  'bid1': 5.8,\n",
       "  'bid2_volume': 133094,\n",
       "  'bid2': 5.79,\n",
       "  'bid3_volume': 200100,\n",
       "  'bid3': 5.78,\n",
       "  'bid4_volume': 107376,\n",
       "  'bid4': 5.77,\n",
       "  'bid5_volume': 132200,\n",
       "  'bid5': 5.76,\n",
       "  'ask1_volume': 7600,\n",
       "  'ask1': 5.81,\n",
       "  'ask2_volume': 106600,\n",
       "  'ask2': 5.82,\n",
       "  'ask3_volume': 74400,\n",
       "  'ask3': 5.83,\n",
       "  'ask4_volume': 63400,\n",
       "  'ask4': 5.84,\n",
       "  'ask5_volume': 112400,\n",
       "  'ask5': 5.85,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002470': {'name': '*ST金正',\n",
       "  'open': 1.84,\n",
       "  'close': 1.83,\n",
       "  'now': 1.83,\n",
       "  'high': 1.86,\n",
       "  'low': 1.83,\n",
       "  'buy': 1.83,\n",
       "  'sell': 1.84,\n",
       "  'turnover': 20844653,\n",
       "  'volume': 38390770.05,\n",
       "  'bid1_volume': 1504900,\n",
       "  'bid1': 1.83,\n",
       "  'bid2_volume': 699900,\n",
       "  'bid2': 1.82,\n",
       "  'bid3_volume': 1302000,\n",
       "  'bid3': 1.81,\n",
       "  'bid4_volume': 1211900,\n",
       "  'bid4': 1.8,\n",
       "  'bid5_volume': 250100,\n",
       "  'bid5': 1.79,\n",
       "  'ask1_volume': 62500,\n",
       "  'ask1': 1.84,\n",
       "  'ask2_volume': 1701666,\n",
       "  'ask2': 1.85,\n",
       "  'ask3_volume': 2591700,\n",
       "  'ask3': 1.86,\n",
       "  'ask4_volume': 1575600,\n",
       "  'ask4': 1.87,\n",
       "  'ask5_volume': 1331100,\n",
       "  'ask5': 1.88,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002471': {'name': '中超控股',\n",
       "  'open': 3.09,\n",
       "  'close': 3.09,\n",
       "  'now': 3.09,\n",
       "  'high': 3.19,\n",
       "  'low': 3.04,\n",
       "  'buy': 3.09,\n",
       "  'sell': 3.1,\n",
       "  'turnover': 39200050,\n",
       "  'volume': 121314653.5,\n",
       "  'bid1_volume': 106000,\n",
       "  'bid1': 3.09,\n",
       "  'bid2_volume': 291900,\n",
       "  'bid2': 3.08,\n",
       "  'bid3_volume': 272000,\n",
       "  'bid3': 3.07,\n",
       "  'bid4_volume': 157800,\n",
       "  'bid4': 3.06,\n",
       "  'bid5_volume': 408200,\n",
       "  'bid5': 3.05,\n",
       "  'ask1_volume': 402850,\n",
       "  'ask1': 3.1,\n",
       "  'ask2_volume': 439200,\n",
       "  'ask2': 3.11,\n",
       "  'ask3_volume': 183300,\n",
       "  'ask3': 3.12,\n",
       "  'ask4_volume': 153700,\n",
       "  'ask4': 3.13,\n",
       "  'ask5_volume': 113400,\n",
       "  'ask5': 3.14,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002472': {'name': '双环传动',\n",
       "  'open': 18.19,\n",
       "  'close': 18.17,\n",
       "  'now': 19.21,\n",
       "  'high': 19.68,\n",
       "  'low': 18.12,\n",
       "  'buy': 19.2,\n",
       "  'sell': 19.21,\n",
       "  'turnover': 22534660,\n",
       "  'volume': 426862388.32,\n",
       "  'bid1_volume': 38500,\n",
       "  'bid1': 19.2,\n",
       "  'bid2_volume': 2300,\n",
       "  'bid2': 19.19,\n",
       "  'bid3_volume': 9600,\n",
       "  'bid3': 19.18,\n",
       "  'bid4_volume': 1600,\n",
       "  'bid4': 19.16,\n",
       "  'bid5_volume': 4800,\n",
       "  'bid5': 19.15,\n",
       "  'ask1_volume': 3500,\n",
       "  'ask1': 19.21,\n",
       "  'ask2_volume': 10108,\n",
       "  'ask2': 19.22,\n",
       "  'ask3_volume': 5600,\n",
       "  'ask3': 19.23,\n",
       "  'ask4_volume': 1800,\n",
       "  'ask4': 19.24,\n",
       "  'ask5_volume': 8821,\n",
       "  'ask5': 19.25,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002473': {'name': '*ST圣莱',\n",
       "  'open': 6.77,\n",
       "  'close': 6.69,\n",
       "  'now': 6.49,\n",
       "  'high': 6.77,\n",
       "  'low': 6.49,\n",
       "  'buy': 6.49,\n",
       "  'sell': 6.53,\n",
       "  'turnover': 686300,\n",
       "  'volume': 4511663.0,\n",
       "  'bid1_volume': 2800,\n",
       "  'bid1': 6.49,\n",
       "  'bid2_volume': 4700,\n",
       "  'bid2': 6.48,\n",
       "  'bid3_volume': 6600,\n",
       "  'bid3': 6.47,\n",
       "  'bid4_volume': 2900,\n",
       "  'bid4': 6.46,\n",
       "  'bid5_volume': 9100,\n",
       "  'bid5': 6.45,\n",
       "  'ask1_volume': 1800,\n",
       "  'ask1': 6.53,\n",
       "  'ask2_volume': 21300,\n",
       "  'ask2': 6.54,\n",
       "  'ask3_volume': 33000,\n",
       "  'ask3': 6.55,\n",
       "  'ask4_volume': 21600,\n",
       "  'ask4': 6.56,\n",
       "  'ask5_volume': 2300,\n",
       "  'ask5': 6.57,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:09'},\n",
       " 'sz002474': {'name': '榕基软件',\n",
       "  'open': 6.28,\n",
       "  'close': 6.32,\n",
       "  'now': 6.39,\n",
       "  'high': 6.5,\n",
       "  'low': 6.28,\n",
       "  'buy': 6.39,\n",
       "  'sell': 6.4,\n",
       "  'turnover': 9256837,\n",
       "  'volume': 59412477.04,\n",
       "  'bid1_volume': 42400,\n",
       "  'bid1': 6.39,\n",
       "  'bid2_volume': 60900,\n",
       "  'bid2': 6.38,\n",
       "  'bid3_volume': 53100,\n",
       "  'bid3': 6.37,\n",
       "  'bid4_volume': 45200,\n",
       "  'bid4': 6.36,\n",
       "  'bid5_volume': 80800,\n",
       "  'bid5': 6.35,\n",
       "  'ask1_volume': 12700,\n",
       "  'ask1': 6.4,\n",
       "  'ask2_volume': 26200,\n",
       "  'ask2': 6.41,\n",
       "  'ask3_volume': 14500,\n",
       "  'ask3': 6.42,\n",
       "  'ask4_volume': 21900,\n",
       "  'ask4': 6.43,\n",
       "  'ask5_volume': 41600,\n",
       "  'ask5': 6.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002475': {'name': '立讯精密',\n",
       "  'open': 43.11,\n",
       "  'close': 43.22,\n",
       "  'now': 42.4,\n",
       "  'high': 43.91,\n",
       "  'low': 42.03,\n",
       "  'buy': 42.31,\n",
       "  'sell': 42.4,\n",
       "  'turnover': 82256501,\n",
       "  'volume': 3542157216.67,\n",
       "  'bid1_volume': 21171,\n",
       "  'bid1': 42.31,\n",
       "  'bid2_volume': 53700,\n",
       "  'bid2': 42.3,\n",
       "  'bid3_volume': 4600,\n",
       "  'bid3': 42.29,\n",
       "  'bid4_volume': 32050,\n",
       "  'bid4': 42.28,\n",
       "  'bid5_volume': 9300,\n",
       "  'bid5': 42.27,\n",
       "  'ask1_volume': 26900,\n",
       "  'ask1': 42.4,\n",
       "  'ask2_volume': 9300,\n",
       "  'ask2': 42.41,\n",
       "  'ask3_volume': 7900,\n",
       "  'ask3': 42.42,\n",
       "  'ask4_volume': 400,\n",
       "  'ask4': 42.43,\n",
       "  'ask5_volume': 52400,\n",
       "  'ask5': 42.44,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002476': {'name': '宝莫股份',\n",
       "  'open': 3.83,\n",
       "  'close': 3.81,\n",
       "  'now': 3.84,\n",
       "  'high': 3.86,\n",
       "  'low': 3.81,\n",
       "  'buy': 3.84,\n",
       "  'sell': 3.85,\n",
       "  'turnover': 3348100,\n",
       "  'volume': 12831023.0,\n",
       "  'bid1_volume': 76300,\n",
       "  'bid1': 3.84,\n",
       "  'bid2_volume': 219100,\n",
       "  'bid2': 3.83,\n",
       "  'bid3_volume': 250700,\n",
       "  'bid3': 3.82,\n",
       "  'bid4_volume': 83800,\n",
       "  'bid4': 3.81,\n",
       "  'bid5_volume': 137100,\n",
       "  'bid5': 3.8,\n",
       "  'ask1_volume': 141200,\n",
       "  'ask1': 3.85,\n",
       "  'ask2_volume': 74700,\n",
       "  'ask2': 3.86,\n",
       "  'ask3_volume': 146300,\n",
       "  'ask3': 3.87,\n",
       "  'ask4_volume': 60100,\n",
       "  'ask4': 3.88,\n",
       "  'ask5_volume': 17000,\n",
       "  'ask5': 3.89,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002477': {'name': '雏鹰退',\n",
       "  'open': 0.17,\n",
       "  'close': 0.17,\n",
       "  'now': 0.17,\n",
       "  'high': 0.19,\n",
       "  'low': 0.17,\n",
       "  'buy': 0.17,\n",
       "  'sell': 0.18,\n",
       "  'turnover': 94797418,\n",
       "  'volume': 16760064.0,\n",
       "  'bid1_volume': 4596982,\n",
       "  'bid1': 0.17,\n",
       "  'bid2_volume': 7550600,\n",
       "  'bid2': 0.16,\n",
       "  'bid3_volume': 7426000,\n",
       "  'bid3': 0.15,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 8213555,\n",
       "  'ask1': 0.18,\n",
       "  'ask2_volume': 25280957,\n",
       "  'ask2': 0.19,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2019-10-15',\n",
       "  'time': '15:00:03'},\n",
       " 'sz002478': {'name': '常宝股份',\n",
       "  'open': 4.53,\n",
       "  'close': 4.51,\n",
       "  'now': 4.52,\n",
       "  'high': 4.54,\n",
       "  'low': 4.51,\n",
       "  'buy': 4.51,\n",
       "  'sell': 4.52,\n",
       "  'turnover': 1615900,\n",
       "  'volume': 7311709.0,\n",
       "  'bid1_volume': 203900,\n",
       "  'bid1': 4.51,\n",
       "  'bid2_volume': 150400,\n",
       "  'bid2': 4.5,\n",
       "  'bid3_volume': 55200,\n",
       "  'bid3': 4.49,\n",
       "  'bid4_volume': 94000,\n",
       "  'bid4': 4.48,\n",
       "  'bid5_volume': 27400,\n",
       "  'bid5': 4.47,\n",
       "  'ask1_volume': 22000,\n",
       "  'ask1': 4.52,\n",
       "  'ask2_volume': 148700,\n",
       "  'ask2': 4.53,\n",
       "  'ask3_volume': 97400,\n",
       "  'ask3': 4.54,\n",
       "  'ask4_volume': 96400,\n",
       "  'ask4': 4.55,\n",
       "  'ask5_volume': 95900,\n",
       "  'ask5': 4.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002479': {'name': '富春环保',\n",
       "  'open': 5.69,\n",
       "  'close': 5.69,\n",
       "  'now': 5.78,\n",
       "  'high': 5.84,\n",
       "  'low': 5.69,\n",
       "  'buy': 5.78,\n",
       "  'sell': 5.79,\n",
       "  'turnover': 7841155,\n",
       "  'volume': 45339469.89,\n",
       "  'bid1_volume': 88100,\n",
       "  'bid1': 5.78,\n",
       "  'bid2_volume': 36830,\n",
       "  'bid2': 5.77,\n",
       "  'bid3_volume': 80600,\n",
       "  'bid3': 5.76,\n",
       "  'bid4_volume': 24100,\n",
       "  'bid4': 5.75,\n",
       "  'bid5_volume': 47900,\n",
       "  'bid5': 5.74,\n",
       "  'ask1_volume': 26100,\n",
       "  'ask1': 5.79,\n",
       "  'ask2_volume': 60640,\n",
       "  'ask2': 5.8,\n",
       "  'ask3_volume': 38300,\n",
       "  'ask3': 5.81,\n",
       "  'ask4_volume': 34700,\n",
       "  'ask4': 5.82,\n",
       "  'ask5_volume': 76300,\n",
       "  'ask5': 5.83,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002480': {'name': '新筑股份',\n",
       "  'open': 4.46,\n",
       "  'close': 4.44,\n",
       "  'now': 4.33,\n",
       "  'high': 4.46,\n",
       "  'low': 4.3,\n",
       "  'buy': 4.32,\n",
       "  'sell': 4.33,\n",
       "  'turnover': 9955400,\n",
       "  'volume': 43328751.08,\n",
       "  'bid1_volume': 88000,\n",
       "  'bid1': 4.32,\n",
       "  'bid2_volume': 83800,\n",
       "  'bid2': 4.31,\n",
       "  'bid3_volume': 89800,\n",
       "  'bid3': 4.3,\n",
       "  'bid4_volume': 47200,\n",
       "  'bid4': 4.29,\n",
       "  'bid5_volume': 90900,\n",
       "  'bid5': 4.28,\n",
       "  'ask1_volume': 54400,\n",
       "  'ask1': 4.33,\n",
       "  'ask2_volume': 67100,\n",
       "  'ask2': 4.34,\n",
       "  'ask3_volume': 22800,\n",
       "  'ask3': 4.35,\n",
       "  'ask4_volume': 49848,\n",
       "  'ask4': 4.36,\n",
       "  'ask5_volume': 32900,\n",
       "  'ask5': 4.37,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002481': {'name': '双塔食品',\n",
       "  'open': 12.65,\n",
       "  'close': 12.71,\n",
       "  'now': 12.51,\n",
       "  'high': 12.94,\n",
       "  'low': 12.5,\n",
       "  'buy': 12.51,\n",
       "  'sell': 12.52,\n",
       "  'turnover': 10251462,\n",
       "  'volume': 129911050.33,\n",
       "  'bid1_volume': 6800,\n",
       "  'bid1': 12.51,\n",
       "  'bid2_volume': 123200,\n",
       "  'bid2': 12.5,\n",
       "  'bid3_volume': 14300,\n",
       "  'bid3': 12.49,\n",
       "  'bid4_volume': 17500,\n",
       "  'bid4': 12.48,\n",
       "  'bid5_volume': 10000,\n",
       "  'bid5': 12.47,\n",
       "  'ask1_volume': 2200,\n",
       "  'ask1': 12.52,\n",
       "  'ask2_volume': 12850,\n",
       "  'ask2': 12.53,\n",
       "  'ask3_volume': 11900,\n",
       "  'ask3': 12.54,\n",
       "  'ask4_volume': 29500,\n",
       "  'ask4': 12.55,\n",
       "  'ask5_volume': 29400,\n",
       "  'ask5': 12.56,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002482': {'name': '广田集团',\n",
       "  'open': 2.65,\n",
       "  'close': 2.65,\n",
       "  'now': 2.66,\n",
       "  'high': 2.67,\n",
       "  'low': 2.63,\n",
       "  'buy': 2.65,\n",
       "  'sell': 2.66,\n",
       "  'turnover': 9618285,\n",
       "  'volume': 25490144.9,\n",
       "  'bid1_volume': 175550,\n",
       "  'bid1': 2.65,\n",
       "  'bid2_volume': 260900,\n",
       "  'bid2': 2.64,\n",
       "  'bid3_volume': 399200,\n",
       "  'bid3': 2.63,\n",
       "  'bid4_volume': 149500,\n",
       "  'bid4': 2.62,\n",
       "  'bid5_volume': 108800,\n",
       "  'bid5': 2.61,\n",
       "  'ask1_volume': 622350,\n",
       "  'ask1': 2.66,\n",
       "  'ask2_volume': 280263,\n",
       "  'ask2': 2.67,\n",
       "  'ask3_volume': 360350,\n",
       "  'ask3': 2.68,\n",
       "  'ask4_volume': 175500,\n",
       "  'ask4': 2.69,\n",
       "  'ask5_volume': 481850,\n",
       "  'ask5': 2.7,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:33'},\n",
       " 'sz002483': {'name': '润邦股份',\n",
       "  'open': 5.06,\n",
       "  'close': 5.06,\n",
       "  'now': 5.0,\n",
       "  'high': 5.08,\n",
       "  'low': 4.98,\n",
       "  'buy': 4.99,\n",
       "  'sell': 5.0,\n",
       "  'turnover': 11939380,\n",
       "  'volume': 59933569.86,\n",
       "  'bid1_volume': 165280,\n",
       "  'bid1': 4.99,\n",
       "  'bid2_volume': 183680,\n",
       "  'bid2': 4.98,\n",
       "  'bid3_volume': 136700,\n",
       "  'bid3': 4.97,\n",
       "  'bid4_volume': 115100,\n",
       "  'bid4': 4.96,\n",
       "  'bid5_volume': 59700,\n",
       "  'bid5': 4.95,\n",
       "  'ask1_volume': 190100,\n",
       "  'ask1': 5.0,\n",
       "  'ask2_volume': 122020,\n",
       "  'ask2': 5.01,\n",
       "  'ask3_volume': 64620,\n",
       "  'ask3': 5.02,\n",
       "  'ask4_volume': 47500,\n",
       "  'ask4': 5.03,\n",
       "  'ask5_volume': 81600,\n",
       "  'ask5': 5.04,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:36'},\n",
       " 'sz002484': {'name': '江海股份',\n",
       "  'open': 17.95,\n",
       "  'close': 17.9,\n",
       "  'now': 19.01,\n",
       "  'high': 19.14,\n",
       "  'low': 17.73,\n",
       "  'buy': 19.01,\n",
       "  'sell': 19.02,\n",
       "  'turnover': 26727741,\n",
       "  'volume': 494989707.96,\n",
       "  'bid1_volume': 15500,\n",
       "  'bid1': 19.01,\n",
       "  'bid2_volume': 131656,\n",
       "  'bid2': 19.0,\n",
       "  'bid3_volume': 7800,\n",
       "  'bid3': 18.99,\n",
       "  'bid4_volume': 15400,\n",
       "  'bid4': 18.98,\n",
       "  'bid5_volume': 58457,\n",
       "  'bid5': 18.97,\n",
       "  'ask1_volume': 37200,\n",
       "  'ask1': 19.02,\n",
       "  'ask2_volume': 17300,\n",
       "  'ask2': 19.03,\n",
       "  'ask3_volume': 18900,\n",
       "  'ask3': 19.04,\n",
       "  'ask4_volume': 33900,\n",
       "  'ask4': 19.05,\n",
       "  'ask5_volume': 18600,\n",
       "  'ask5': 19.06,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002485': {'name': '希努尔',\n",
       "  'open': 5.33,\n",
       "  'close': 5.3,\n",
       "  'now': 5.25,\n",
       "  'high': 5.35,\n",
       "  'low': 5.14,\n",
       "  'buy': 5.23,\n",
       "  'sell': 5.24,\n",
       "  'turnover': 6415896,\n",
       "  'volume': 33508439.56,\n",
       "  'bid1_volume': 26000,\n",
       "  'bid1': 5.23,\n",
       "  'bid2_volume': 207244,\n",
       "  'bid2': 5.22,\n",
       "  'bid3_volume': 15700,\n",
       "  'bid3': 5.21,\n",
       "  'bid4_volume': 14500,\n",
       "  'bid4': 5.2,\n",
       "  'bid5_volume': 62400,\n",
       "  'bid5': 5.19,\n",
       "  'ask1_volume': 7000,\n",
       "  'ask1': 5.24,\n",
       "  'ask2_volume': 91500,\n",
       "  'ask2': 5.25,\n",
       "  'ask3_volume': 19900,\n",
       "  'ask3': 5.26,\n",
       "  'ask4_volume': 13900,\n",
       "  'ask4': 5.27,\n",
       "  'ask5_volume': 60400,\n",
       "  'ask5': 5.28,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002486': {'name': '嘉麟杰',\n",
       "  'open': 2.67,\n",
       "  'close': 2.68,\n",
       "  'now': 2.68,\n",
       "  'high': 2.71,\n",
       "  'low': 2.67,\n",
       "  'buy': 2.68,\n",
       "  'sell': 2.69,\n",
       "  'turnover': 5668712,\n",
       "  'volume': 15227809.16,\n",
       "  'bid1_volume': 93800,\n",
       "  'bid1': 2.68,\n",
       "  'bid2_volume': 527800,\n",
       "  'bid2': 2.67,\n",
       "  'bid3_volume': 116400,\n",
       "  'bid3': 2.66,\n",
       "  'bid4_volume': 134200,\n",
       "  'bid4': 2.65,\n",
       "  'bid5_volume': 104400,\n",
       "  'bid5': 2.64,\n",
       "  'ask1_volume': 428400,\n",
       "  'ask1': 2.69,\n",
       "  'ask2_volume': 531500,\n",
       "  'ask2': 2.7,\n",
       "  'ask3_volume': 258200,\n",
       "  'ask3': 2.71,\n",
       "  'ask4_volume': 137000,\n",
       "  'ask4': 2.72,\n",
       "  'ask5_volume': 88200,\n",
       "  'ask5': 2.73,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002487': {'name': '大金重工',\n",
       "  'open': 7.64,\n",
       "  'close': 7.65,\n",
       "  'now': 7.59,\n",
       "  'high': 7.69,\n",
       "  'low': 7.53,\n",
       "  'buy': 7.58,\n",
       "  'sell': 7.59,\n",
       "  'turnover': 5635502,\n",
       "  'volume': 42682458.16,\n",
       "  'bid1_volume': 56898,\n",
       "  'bid1': 7.58,\n",
       "  'bid2_volume': 31200,\n",
       "  'bid2': 7.57,\n",
       "  'bid3_volume': 54300,\n",
       "  'bid3': 7.56,\n",
       "  'bid4_volume': 72500,\n",
       "  'bid4': 7.55,\n",
       "  'bid5_volume': 113400,\n",
       "  'bid5': 7.54,\n",
       "  'ask1_volume': 77000,\n",
       "  'ask1': 7.59,\n",
       "  'ask2_volume': 61000,\n",
       "  'ask2': 7.6,\n",
       "  'ask3_volume': 27100,\n",
       "  'ask3': 7.61,\n",
       "  'ask4_volume': 24100,\n",
       "  'ask4': 7.62,\n",
       "  'ask5_volume': 10400,\n",
       "  'ask5': 7.63,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002488': {'name': '金固股份',\n",
       "  'open': 6.0,\n",
       "  'close': 6.0,\n",
       "  'now': 6.0,\n",
       "  'high': 6.05,\n",
       "  'low': 5.98,\n",
       "  'buy': 6.0,\n",
       "  'sell': 6.01,\n",
       "  'turnover': 5474950,\n",
       "  'volume': 32960845.0,\n",
       "  'bid1_volume': 199000,\n",
       "  'bid1': 6.0,\n",
       "  'bid2_volume': 112400,\n",
       "  'bid2': 5.99,\n",
       "  'bid3_volume': 66600,\n",
       "  'bid3': 5.98,\n",
       "  'bid4_volume': 18500,\n",
       "  'bid4': 5.97,\n",
       "  'bid5_volume': 8100,\n",
       "  'bid5': 5.96,\n",
       "  'ask1_volume': 85800,\n",
       "  'ask1': 6.01,\n",
       "  'ask2_volume': 154686,\n",
       "  'ask2': 6.02,\n",
       "  'ask3_volume': 124700,\n",
       "  'ask3': 6.03,\n",
       "  'ask4_volume': 107200,\n",
       "  'ask4': 6.04,\n",
       "  'ask5_volume': 188400,\n",
       "  'ask5': 6.05,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002489': {'name': '浙江永强',\n",
       "  'open': 3.47,\n",
       "  'close': 3.39,\n",
       "  'now': 3.48,\n",
       "  'high': 3.57,\n",
       "  'low': 3.45,\n",
       "  'buy': 3.48,\n",
       "  'sell': 3.49,\n",
       "  'turnover': 19717362,\n",
       "  'volume': 69347838.57,\n",
       "  'bid1_volume': 266900,\n",
       "  'bid1': 3.48,\n",
       "  'bid2_volume': 593796,\n",
       "  'bid2': 3.47,\n",
       "  'bid3_volume': 233200,\n",
       "  'bid3': 3.46,\n",
       "  'bid4_volume': 438600,\n",
       "  'bid4': 3.45,\n",
       "  'bid5_volume': 419300,\n",
       "  'bid5': 3.44,\n",
       "  'ask1_volume': 516653,\n",
       "  'ask1': 3.49,\n",
       "  'ask2_volume': 500000,\n",
       "  'ask2': 3.5,\n",
       "  'ask3_volume': 208000,\n",
       "  'ask3': 3.51,\n",
       "  'ask4_volume': 152734,\n",
       "  'ask4': 3.52,\n",
       "  'ask5_volume': 239600,\n",
       "  'ask5': 3.53,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " 'sz002490': {'name': '山东墨龙',\n",
       "  'open': 4.98,\n",
       "  'close': 4.99,\n",
       "  'now': 5.04,\n",
       "  'high': 5.18,\n",
       "  'low': 4.96,\n",
       "  'buy': 5.04,\n",
       "  'sell': 5.05,\n",
       "  'turnover': 14064001,\n",
       "  'volume': 71386502.98,\n",
       "  'bid1_volume': 46001,\n",
       "  'bid1': 5.04,\n",
       "  'bid2_volume': 289100,\n",
       "  'bid2': 5.03,\n",
       "  'bid3_volume': 18700,\n",
       "  'bid3': 5.02,\n",
       "  'bid4_volume': 81900,\n",
       "  'bid4': 5.01,\n",
       "  'bid5_volume': 176000,\n",
       "  'bid5': 5.0,\n",
       "  'ask1_volume': 91800,\n",
       "  'ask1': 5.05,\n",
       "  'ask2_volume': 117300,\n",
       "  'ask2': 5.06,\n",
       "  'ask3_volume': 66000,\n",
       "  'ask3': 5.07,\n",
       "  'ask4_volume': 141200,\n",
       "  'ask4': 5.08,\n",
       "  'ask5_volume': 30700,\n",
       "  'ask5': 5.09,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:53:39'},\n",
       " ...}"
      ]
     },
     "execution_count": 4,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "#获取所有股票行情\n",
    "quotation.market_snapshot(prefix=True) # prefix 参数指定返回的行情字典中的股票代码 key 是否带 sz/sh 前缀"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 9,
   "id": "52fc6a6b",
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/plain": [
       "{'300929': {'name': '华骐环保',\n",
       "  'open': 27.77,\n",
       "  'close': 28.14,\n",
       "  'now': 28.56,\n",
       "  'high': 28.68,\n",
       "  'low': 27.62,\n",
       "  'buy': 28.56,\n",
       "  'sell': 28.57,\n",
       "  'turnover': 1292058,\n",
       "  'volume': 36530903.78,\n",
       "  'bid1_volume': 3747,\n",
       "  'bid1': 28.56,\n",
       "  'bid2_volume': 6520,\n",
       "  'bid2': 28.55,\n",
       "  'bid3_volume': 1400,\n",
       "  'bid3': 28.51,\n",
       "  'bid4_volume': 1365,\n",
       "  'bid4': 28.5,\n",
       "  'bid5_volume': 1300,\n",
       "  'bid5': 28.49,\n",
       "  'ask1_volume': 3600,\n",
       "  'ask1': 28.57,\n",
       "  'ask2_volume': 3108,\n",
       "  'ask2': 28.58,\n",
       "  'ask3_volume': 3700,\n",
       "  'ask3': 28.59,\n",
       "  'ask4_volume': 5163,\n",
       "  'ask4': 28.6,\n",
       "  'ask5_volume': 2000,\n",
       "  'ask5': 28.61,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:56:45'}}"
      ]
     },
     "execution_count": 9,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "#单只股票\n",
    "quotation.real('300929') # 支持直接指定前缀，如 'sh000001'"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 7,
   "id": "0a36f7cf",
   "metadata": {
    "collapsed": true
   },
   "outputs": [
    {
     "data": {
      "text/plain": [
       "{'000001': {'name': '平安银行',\n",
       "  'open': 20.58,\n",
       "  'close': 20.6,\n",
       "  'now': 20.43,\n",
       "  'high': 20.8,\n",
       "  'low': 20.2,\n",
       "  'buy': 20.43,\n",
       "  'sell': 20.44,\n",
       "  'turnover': 73726279,\n",
       "  'volume': 1502998474.98,\n",
       "  'bid1_volume': 15900,\n",
       "  'bid1': 20.43,\n",
       "  'bid2_volume': 37100,\n",
       "  'bid2': 20.42,\n",
       "  'bid3_volume': 43100,\n",
       "  'bid3': 20.41,\n",
       "  'bid4_volume': 39200,\n",
       "  'bid4': 20.4,\n",
       "  'bid5_volume': 24100,\n",
       "  'bid5': 20.39,\n",
       "  'ask1_volume': 59600,\n",
       "  'ask1': 20.44,\n",
       "  'ask2_volume': 94200,\n",
       "  'ask2': 20.45,\n",
       "  'ask3_volume': 78200,\n",
       "  'ask3': 20.46,\n",
       "  'ask4_volume': 24700,\n",
       "  'ask4': 20.47,\n",
       "  'ask5_volume': 27000,\n",
       "  'ask5': 20.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:54:39'},\n",
       " '162411': {'name': '华宝油气',\n",
       "  'open': 0.402,\n",
       "  'close': 0.4,\n",
       "  'now': 0.4,\n",
       "  'high': 0.402,\n",
       "  'low': 0.399,\n",
       "  'buy': 0.399,\n",
       "  'sell': 0.4,\n",
       "  'turnover': 75316393,\n",
       "  'volume': 30153723.683,\n",
       "  'bid1_volume': 4783500,\n",
       "  'bid1': 0.399,\n",
       "  'bid2_volume': 2665200,\n",
       "  'bid2': 0.398,\n",
       "  'bid3_volume': 293900,\n",
       "  'bid3': 0.397,\n",
       "  'bid4_volume': 518400,\n",
       "  'bid4': 0.396,\n",
       "  'bid5_volume': 818400,\n",
       "  'bid5': 0.395,\n",
       "  'ask1_volume': 1683033,\n",
       "  'ask1': 0.4,\n",
       "  'ask2_volume': 3502175,\n",
       "  'ask2': 0.401,\n",
       "  'ask3_volume': 2285300,\n",
       "  'ask3': 0.402,\n",
       "  'ask4_volume': 2140526,\n",
       "  'ask4': 0.403,\n",
       "  'ask5_volume': 1820200,\n",
       "  'ask5': 0.404,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:54:39'}}"
      ]
     },
     "execution_count": 7,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "# 多只股票\n",
    "quotation.stocks(['000001', '162411'])"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 8,
   "id": "70ffb48c",
   "metadata": {
    "collapsed": true
   },
   "outputs": [
    {
     "data": {
      "text/plain": [
       "{'sh000001': {'name': '上证指数',\n",
       "  'open': 3543.0534,\n",
       "  'close': 3536.7905,\n",
       "  'now': 3561.0715,\n",
       "  'high': 3569.0898,\n",
       "  'low': 3543.0534,\n",
       "  'buy': 0.0,\n",
       "  'sell': 0.0,\n",
       "  'turnover': 331096705,\n",
       "  'volume': 505927082071.0,\n",
       "  'bid1_volume': 0,\n",
       "  'bid1': 0.0,\n",
       "  'bid2_volume': 0,\n",
       "  'bid2': 0.0,\n",
       "  'bid3_volume': 0,\n",
       "  'bid3': 0.0,\n",
       "  'bid4_volume': 0,\n",
       "  'bid4': 0.0,\n",
       "  'bid5_volume': 0,\n",
       "  'bid5': 0.0,\n",
       "  'ask1_volume': 0,\n",
       "  'ask1': 0.0,\n",
       "  'ask2_volume': 0,\n",
       "  'ask2': 0.0,\n",
       "  'ask3_volume': 0,\n",
       "  'ask3': 0.0,\n",
       "  'ask4_volume': 0,\n",
       "  'ask4': 0.0,\n",
       "  'ask5_volume': 0,\n",
       "  'ask5': 0.0,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:55:03'},\n",
       " 'sz000001': {'name': '平安银行',\n",
       "  'open': 20.58,\n",
       "  'close': 20.6,\n",
       "  'now': 20.43,\n",
       "  'high': 20.8,\n",
       "  'low': 20.2,\n",
       "  'buy': 20.43,\n",
       "  'sell': 20.44,\n",
       "  'turnover': 73784379,\n",
       "  'volume': 1504185832.98,\n",
       "  'bid1_volume': 35800,\n",
       "  'bid1': 20.43,\n",
       "  'bid2_volume': 36000,\n",
       "  'bid2': 20.42,\n",
       "  'bid3_volume': 43600,\n",
       "  'bid3': 20.41,\n",
       "  'bid4_volume': 42100,\n",
       "  'bid4': 20.4,\n",
       "  'bid5_volume': 24000,\n",
       "  'bid5': 20.39,\n",
       "  'ask1_volume': 32400,\n",
       "  'ask1': 20.44,\n",
       "  'ask2_volume': 94400,\n",
       "  'ask2': 20.45,\n",
       "  'ask3_volume': 81500,\n",
       "  'ask3': 20.46,\n",
       "  'ask4_volume': 19200,\n",
       "  'ask4': 20.47,\n",
       "  'ask5_volume': 28400,\n",
       "  'ask5': 20.48,\n",
       "  'date': '2021-07-21',\n",
       "  'time': '14:55:03'}}"
      ]
     },
     "execution_count": 8,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "# 同时获取指数和行情\n",
    "quotation.stocks(['sh000001', 'sz000001'], prefix=True)"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": null,
   "id": "796f421f",
   "metadata": {},
   "outputs": [],
   "source": []
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "Python 3",
   "language": "python",
   "name": "python3"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 3
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython3",
   "version": "3.8.8"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 5
}
